Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	28.630	29.060	27.950	28.610	27.325	20,161,004
2022-04-29	25.880	29.280	25.880	28.650	27.364	37,697,856
2022-04-28	24.860	25.320	24.340	24.650	23.543	16,203,175
2022-04-27	24.420	25.420	23.690	25.300	24.164	17,600,451
2022-04-26	25.000	25.730	24.090	24.200	23.113	19,157,440
2022-04-25	27.020	27.100	24.700	24.840	23.725	21,889,118
2022-04-22	27.910	28.290	26.990	27.740	26.495	14,301,292
2022-04-21	27.930	28.880	27.580	28.100	26.838	12,699,216
2022-04-20	27.990	28.430	27.840	28.150	26.886	13,296,903
2022-04-19	29.040	29.440	27.700	27.800	26.552	15,800,683
2022-04-18	26.990	29.200	26.660	29.040	27.736	17,722,206
2022-04-15	27.450	27.630	26.660	26.990	25.778	11,301,195
2022-04-14	27.000	28.070	26.700	27.670	26.428	13,197,200
2022-04-13	26.680	27.460	26.320	26.940	25.730	9,550,050
2022-04-12	26.310	26.880	25.900	26.780	25.578	11,195,848
2022-04-11	27.270	27.470	26.330	26.390	25.205	10,805,266
2022-04-08	27.680	28.150	27.090	27.630	26.389	10,256,156
2022-04-07	27.590	28.270	27.270	27.580	26.342	9,520,073
2022-04-06	28.400	28.430	27.230	27.670	26.428	13,310,636
2022-04-01	27.990	28.400	27.740	28.240	26.972	8,077,907
2022-03-31	28.510	28.800	27.830	27.990	26.733	7,997,458
2022-03-30	27.750	28.600	27.530	28.490	27.211	12,199,596
2022-03-29	28.430	28.600	27.400	27.420	26.189	10,824,358
2022-03-28	28.680	28.700	28.020	28.350	27.077	9,170,792
2022-03-25	29.580	29.920	28.840	28.880	27.583	9,821,344
2022-03-24	30.400	30.400	29.530	29.740	28.405	10,739,852
2022-03-23	30.300	31.250	30.190	30.620	29.245	15,344,470
2022-03-22	29.920	30.320	29.300	30.090	28.739	15,685,079
2022-03-21	29.720	29.860	29.020	29.550	28.223	15,679,065
2022-03-18	30.000	30.290	29.020	29.640	28.309	11,232,072
2022-03-17	29.950	30.780	29.530	30.110	28.758	17,434,749
2022-03-16	29.300	29.780	27.660	29.450	28.128	23,403,583
2022-03-15	30.010	30.300	28.780	28.850	27.555	14,584,306
2022-03-14	31.000	31.440	30.200	30.370	29.006	10,540,083
2022-03-11	31.210	31.760	30.600	31.470	30.057	9,295,649
2022-03-10	31.960	32.150	31.420	31.820	30.391	12,873,891
2022-03-09	31.210	32.000	29.800	31.110	29.713	18,589,802
2022-03-08	32.940	32.940	30.890	31.010	29.618	19,973,639
2022-03-07	33.480	33.910	32.410	32.500	31.041	11,607,476
2022-03-04	33.680	34.360	33.500	33.660	32.149	5,296,920
2022-03-03	34.690	34.700	33.740	33.800	32.282	7,739,366
2022-03-02	34.410	34.670	33.910	34.520	32.970	9,587,298
2022-03-01	34.850	34.980	34.150	34.390	32.846	10,625,329
2022-02-28	35.200	35.330	34.610	34.850	33.285	7,542,006
2022-02-25	35.040	35.800	34.900	35.280	33.696	10,406,617
2022-02-24	35.000	35.650	34.100	34.610	33.056	12,450,407
2022-02-23	33.650	35.490	33.600	35.170	33.591	18,898,918
2022-02-22	34.000	34.100	33.380	33.650	32.139	11,233,264
2022-02-21	34.450	34.750	33.930	34.200	32.665	10,673,220
2022-02-18	34.630	34.980	34.460	34.600	33.047	6,982,824
2022-02-17	35.640	35.640	34.820	34.920	33.352	9,249,732
2022-02-16	35.450	35.920	34.560	35.350	33.763	15,451,333
2022-02-15	34.780	35.470	34.080	35.320	33.734	14,912,668
2022-02-14	35.000	35.230	34.330	34.640	33.085	14,399,596
2022-02-11	36.610	36.630	35.090	35.190	33.610	15,951,599
2022-02-10	37.150	37.370	36.460	36.610	34.966	11,285,266
2022-02-09	37.000	37.690	36.300	37.100	35.434	9,832,147
2022-02-08	37.560	37.560	36.350	37.000	35.339	7,902,989
2022-02-07	38.800	38.880	36.860	37.370	35.692	14,640,933
2022-01-28	35.890	38.410	35.890	38.000	36.294	22,368,557

← NewerPage 19 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.