Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.940	27.300	26.680	26.860	25.937	12,309,039
2022-07-28	26.780	27.790	26.780	27.120	26.188	21,022,428
2022-07-27	26.070	27.460	25.930	26.780	25.859	19,363,685
2022-07-26	25.970	26.310	25.830	26.300	25.396	8,180,741
2022-07-25	26.510	26.580	25.730	25.900	25.010	12,533,599
2022-07-22	26.960	26.980	25.900	26.480	25.570	14,005,869
2022-07-21	26.530	27.310	26.260	26.750	25.830	14,698,530
2022-07-20	26.520	27.100	26.450	26.600	25.685	13,059,253
2022-07-19	26.390	26.660	25.940	26.480	25.570	12,541,860
2022-07-18	26.530	26.600	25.860	26.270	25.367	16,391,030
2022-07-15	26.450	27.600	26.380	26.450	25.541	15,228,279
2022-07-14	26.200	26.640	25.930	26.390	25.483	8,977,416
2022-07-13	26.680	26.790	26.330	26.390	25.483	9,260,708
2022-07-12	27.450	27.470	26.660	26.770	25.850	10,999,755
2022-07-11	27.650	27.800	26.850	27.310	26.371	13,937,936
2022-07-08	27.820	28.310	27.650	27.950	26.989	10,561,015
2022-07-07	27.650	27.900	27.180	27.750	26.796	7,526,513
2022-07-06	27.720	28.360	27.430	27.700	26.748	16,997,338
2022-07-05	28.670	28.930	27.250	27.720	26.767	22,822,368
2022-07-04	29.200	29.200	28.310	28.670	27.684	20,014,017
2022-07-01	30.030	30.540	29.150	29.510	28.495	21,080,011
2022-06-30	29.270	30.660	28.970	30.100	29.065	19,468,486
2022-06-29	29.500	30.780	29.200	29.260	28.254	20,274,558
2022-06-28	29.630	29.890	28.850	29.710	28.689	22,685,626
2022-06-27	29.630	30.090	29.070	29.850	28.824	18,068,131
2022-06-24	29.350	29.850	29.200	29.620	28.602	16,506,846
2022-06-23	29.230	29.540	28.950	29.340	28.331	17,084,979
2022-06-22	30.400	30.470	29.260	29.300	28.293	14,553,984
2022-06-21	29.920	30.900	29.690	30.420	29.374	21,151,447
2022-06-20	29.980	30.250	29.100	30.050	29.017	15,424,301
2022-06-17	28.890	29.870	28.580	29.790	28.766	17,399,973
2022-06-16	28.770	29.490	28.760	29.110	28.109	9,819,246
2022-06-15	28.100	29.370	28.070	28.800	27.810	14,947,104
2022-06-14	28.330	28.370	26.650	28.270	27.298	22,308,351
2022-06-13	28.360	28.600	27.890	28.380	27.404	17,091,151
2022-06-10	28.810	29.220	28.110	28.870	27.877	17,543,163
2022-06-09	31.220	31.220	29.010	29.380	28.061	17,196,280
2022-06-08	31.350	31.640	30.600	31.160	29.761	12,051,689
2022-06-07	31.480	31.710	30.720	31.490	30.076	13,112,815
2022-06-06	30.290	32.380	30.200	31.500	30.086	21,000,541
2022-06-02	29.520	30.700	29.450	30.400	29.035	14,120,311
2022-06-01	29.460	29.970	29.300	29.730	28.395	11,045,287
2022-05-31	29.210	30.010	28.720	29.620	28.290	12,647,552
2022-05-30	29.230	29.450	28.600	29.130	27.822	8,016,755
2022-05-27	29.400	29.680	28.800	29.110	27.803	8,869,396
2022-05-26	29.800	29.960	28.600	29.350	28.032	12,566,484
2022-05-25	28.990	30.170	28.660	30.000	28.653	14,910,203
2022-05-24	29.600	30.200	28.860	29.000	27.698	13,447,939
2022-05-23	30.060	30.200	29.510	29.810	28.472	7,601,404
2022-05-20	30.370	30.490	29.560	30.100	28.749	10,541,596
2022-05-19	29.660	30.940	29.530	30.370	29.006	14,925,909
2022-05-18	30.180	30.460	29.710	30.120	28.768	12,612,887
2022-05-17	27.900	30.280	27.870	30.180	28.825	24,328,705
2022-05-16	28.510	29.090	27.750	27.860	26.609	9,778,963
2022-05-13	28.520	28.800	28.140	28.420	27.144	9,198,288
2022-05-12	28.000	29.190	27.910	28.610	27.325	12,463,527
2022-05-11	27.500	29.100	27.470	28.290	27.020	16,687,725
2022-05-10	26.760	28.080	26.350	27.850	26.600	14,308,423
2022-05-09	27.680	27.920	26.760	27.280	26.055	12,559,359
2022-05-06	27.990	28.530	27.380	27.720	26.475	14,313,380

← NewerPage 18 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.