Chaozhou Three-circle Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	27.050	28.860	26.940	28.400	27.424	11,550,129
2022-10-28	28.290	28.780	26.960	27.180	26.246	14,047,321
2022-10-27	27.000	29.080	26.080	28.340	27.366	23,075,702
2022-10-26	27.080	28.460	26.720	28.180	27.211	9,754,700
2022-10-25	27.370	27.770	26.780	26.890	25.966	6,387,878
2022-10-24	27.780	28.080	27.400	27.670	26.719	6,476,265
2022-10-21	28.200	28.300	27.320	27.680	26.728	6,645,474
2022-10-20	28.200	28.800	27.900	28.030	27.066	9,887,242
2022-10-19	28.290	29.150	28.240	28.400	27.424	9,737,252
2022-10-18	27.660	28.820	27.630	28.510	27.530	17,188,548
2022-10-17	27.210	27.680	27.100	27.590	26.641	5,918,391
2022-10-14	27.490	27.490	26.900	27.220	26.284	6,514,232
2022-10-13	27.000	27.450	26.810	27.170	26.236	8,805,338
2022-10-12	25.190	27.600	25.130	27.250	26.313	14,725,302
2022-10-11	25.800	25.800	25.230	25.420	24.546	4,031,679
2022-10-10	25.800	26.030	25.370	25.450	24.575	4,888,792
2022-09-30	24.930	26.360	24.900	26.040	25.145	15,428,521
2022-09-29	24.730	25.040	24.640	24.930	24.073	5,158,384
2022-09-28	24.890	25.140	24.560	24.690	23.841	6,846,410
2022-09-27	24.690	24.950	24.510	24.890	24.034	4,696,092
2022-09-26	24.740	25.040	24.420	24.610	23.764	7,081,216
2022-09-23	25.300	25.500	24.320	25.010	24.150	8,250,258
2022-09-22	25.370	25.750	25.280	25.300	24.430	3,746,242
2022-09-21	25.500	26.200	25.200	25.580	24.701	10,245,123
2022-09-20	26.180	26.270	25.320	25.620	24.739	9,876,272
2022-09-19	26.500	26.900	25.660	26.020	25.125	8,722,627
2022-09-16	26.710	27.150	26.450	26.680	25.763	7,617,542
2022-09-15	26.990	27.100	26.600	26.870	25.946	7,692,570
2022-09-14	26.860	27.050	26.530	26.820	25.898	4,532,654
2022-09-13	27.320	27.490	27.100	27.200	26.265	3,697,284
2022-09-09	26.900	27.290	26.530	27.160	26.226	8,924,378
2022-09-08	26.810	26.960	26.400	26.700	25.782	5,422,961
2022-09-07	26.550	27.070	26.480	26.830	25.908	6,843,914
2022-09-06	26.540	26.950	26.430	26.620	25.705	6,335,786
2022-09-05	26.900	26.990	26.460	26.540	25.628	8,206,380
2022-09-02	26.580	27.150	26.550	27.080	26.149	8,340,355
2022-09-01	26.800	27.140	26.520	26.750	25.830	8,537,322
2022-08-31	27.360	27.500	26.900	27.100	26.168	12,101,546
2022-08-30	28.730	28.730	26.860	27.420	26.477	20,817,491
2022-08-29	28.620	29.150	28.460	28.790	27.800	9,751,364
2022-08-26	28.670	29.070	28.400	28.830	27.839	7,915,572
2022-08-25	28.330	28.790	27.620	28.660	27.675	11,630,864
2022-08-24	29.400	29.460	28.150	28.330	27.356	20,425,880
2022-08-23	29.100	29.780	28.920	29.680	28.660	21,871,362
2022-08-22	28.450	29.190	28.180	29.090	28.090	14,107,312
2022-08-19	28.880	29.800	28.630	28.650	27.665	19,968,435
2022-08-18	28.490	29.330	28.300	28.880	27.887	16,787,510
2022-08-17	27.800	28.940	27.710	28.620	27.636	23,746,713
2022-08-16	28.020	28.300	27.730	27.850	26.893	14,349,846
2022-08-15	28.320	28.750	27.950	28.020	27.057	16,605,800
2022-08-12	29.000	29.070	28.460	28.500	27.520	15,137,163
2022-08-11	27.920	29.450	27.840	29.080	28.080	31,014,436
2022-08-10	27.800	28.360	27.560	27.670	26.719	12,896,966
2022-08-09	27.900	28.190	27.480	28.030	27.066	16,472,813
2022-08-08	29.100	29.290	27.880	28.070	27.105	20,530,301
2022-08-05	27.290	28.610	27.050	28.600	27.617	30,560,961
2022-08-04	28.040	28.110	26.980	27.180	26.246	23,935,978
2022-08-03	28.100	28.700	27.850	28.020	27.057	24,728,272
2022-08-02	27.600	28.220	27.220	27.930	26.970	22,148,092
2022-08-01	26.830	28.100	26.350	27.950	26.989	23,819,807

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.4500 CNY
2025-06-25	0.3800 CNY
2024-07-09	0.2800 CNY
2023-07-17	0.2500 CNY
2022-06-10	0.3200 CNY
2021-06-17	0.2500 CNY
2020-05-27	0.2000 CNY
2019-07-01	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.