Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	110.67	114.47	105.60	106.86	106.86	57,232,789
2026-07-15	125.12	125.67	113.47	114.60	114.60	52,690,770
2026-07-14	111.49	123.00	110.12	121.88	121.88	73,536,375
2026-07-13	125.00	125.95	109.20	111.80	111.80	100,415,461
2026-07-10	136.11	144.49	126.17	127.05	127.05	73,435,633
2026-07-09	132.00	134.50	124.21	133.81	133.81	81,622,094
2026-07-08	141.18	142.99	129.38	130.43	130.43	85,897,617
2026-07-07	140.00	146.29	136.00	140.00	140.00	53,073,695
2026-07-06	148.50	154.10	139.03	141.73	141.73	76,112,797
2026-07-03	147.98	154.19	138.36	144.89	144.89	66,484,375
2026-07-02	161.85	163.65	146.07	148.20	148.20	88,872,383
2026-07-01	175.45	177.77	165.01	170.46	170.46	73,956,320
2026-06-30	167.00	171.22	157.00	166.90	166.90	74,485,445
2026-06-29	170.00	180.35	160.58	166.69	166.69	91,429,242
2026-06-26	157.11	164.49	154.90	160.05	160.05	74,815,680
2026-06-25	150.19	165.00	147.00	163.62	163.62	88,791,094
2026-06-24	144.81	150.23	142.20	145.26	145.26	68,500,945
2026-06-23	155.75	155.80	143.97	145.50	145.50	67,813,219
2026-06-22	161.04	164.98	150.00	156.11	156.11	77,682,891
2026-06-18	155.47	166.66	154.23	157.89	157.89	77,128,688
2026-06-17	150.00	159.00	148.36	155.46	155.46	80,940,430
2026-06-16	150.10	157.08	149.01	150.22	150.22	88,801,695
2026-06-15	133.60	151.79	131.11	150.25	150.25	83,101,984
2026-06-12	136.38	136.82	125.20	126.50	126.50	60,274,551
2026-06-11	132.55	140.66	129.50	131.63	131.63	54,853,070
2026-06-10	135.50	137.85	130.00	132.00	132.00	53,734,121
2026-06-09	126.43	144.00	123.39	141.02	141.02	85,475,008
2026-06-08	130.78	132.56	121.52	122.92	122.92	92,108,844
2026-06-05	136.00	142.90	130.00	134.83	134.83	78,250,867
2026-06-04	131.77	141.00	127.00	139.03	139.03	74,052,734
2026-06-03	134.79	137.71	129.38	134.89	134.89	70,310,031
2026-06-02	122.00	138.18	120.02	134.46	134.46	87,818,367
2026-06-01	125.00	137.13	124.62	125.63	125.63	78,260,883
2026-05-29	132.00	132.00	125.30	128.78	128.78	66,159,391
2026-05-28	126.00	135.00	123.00	132.11	132.11	99,166,992
2026-05-27	119.03	129.28	119.03	122.99	122.99	79,147,875
2026-05-26	113.00	117.58	109.38	116.93	116.93	78,503,023
2026-05-25	121.00	123.00	114.00	115.35	115.35	89,925,859
2026-05-22	104.99	118.00	104.68	115.00	115.00	82,368,367
2026-05-21	98.990	105.00	98.420	98.470	98.470	50,385,859
2026-05-20	96.300	97.090	91.500	95.960	95.960	37,215,262
2026-05-19	89.550	97.800	88.710	96.540	96.540	52,173,969
2026-05-18	85.060	90.300	84.640	87.900	87.900	31,674,650
2026-05-15	88.510	90.280	84.850	85.700	85.700	33,337,520
2026-05-14	91.900	92.290	87.950	88.390	88.390	26,418,480
2026-05-13	87.450	91.790	86.960	90.690	90.690	33,896,449
2026-05-12	89.800	90.250	86.700	88.210	88.210	23,624,811
2026-05-11	87.580	91.500	85.880	88.220	88.220	31,936,920
2026-05-08	84.500	86.610	83.700	86.300	85.850	34,080,319
2026-05-07	86.000	88.650	85.340	86.980	86.527	36,716,881
2026-05-06	85.500	86.990	81.850	85.000	84.557	42,058,993
2026-04-30	82.560	87.300	82.000	85.700	85.253	42,333,240
2026-04-29	81.280	83.660	79.700	82.010	81.582	29,147,513
2026-04-28	75.560	82.960	75.300	81.680	81.254	53,266,731
2026-04-27	75.000	76.600	73.880	75.710	75.315	39,393,194
2026-04-24	72.110	76.800	72.110	74.990	74.599	47,790,616
2026-04-23	68.000	71.140	67.500	70.100	69.735	43,576,622
2026-04-22	65.460	68.000	65.380	67.000	66.651	26,059,436
2026-04-21	64.480	66.900	64.100	66.090	65.745	30,080,147
2026-04-20	64.720	66.030	63.180	63.490	63.159	25,583,718

← NewerPage 2 of 5 · 241 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.