Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	38.880	39.200	37.640	37.920	36.217	16,116,446
2022-01-26	39.100	39.550	38.540	38.960	37.211	10,533,997
2022-01-25	38.960	40.080	38.850	39.100	37.344	13,511,981
2022-01-24	39.900	39.900	38.580	39.070	37.316	16,709,899
2022-01-21	40.220	40.380	39.430	39.630	37.851	7,989,293
2022-01-20	40.960	41.130	39.850	40.160	38.357	12,218,505
2022-01-19	41.600	41.750	40.700	40.960	39.121	7,746,960
2022-01-18	41.680	43.280	41.260	41.750	39.876	8,348,096
2022-01-17	41.620	42.330	41.080	41.650	39.780	11,767,041
2022-01-14	41.600	42.230	41.220	41.730	39.856	7,291,618
2022-01-13	42.100	42.700	41.570	41.800	39.923	4,615,874
2022-01-12	41.220	42.420	40.700	42.210	40.315	9,705,480
2022-01-11	41.750	41.850	40.820	41.070	39.226	9,499,300
2022-01-10	41.990	42.300	41.600	41.950	40.067	10,325,457
2022-01-07	42.370	43.320	42.110	42.300	40.401	12,897,062
2022-01-06	42.610	43.280	42.020	42.660	40.745	8,895,988
2022-01-05	43.830	44.390	42.510	42.920	40.993	11,203,109
2022-01-04	44.310	45.300	43.910	44.000	42.024	10,444,665
2021-12-31	44.990	45.100	44.300	44.600	42.598	8,630,128
2021-12-30	43.110	45.240	43.100	44.880	42.865	10,594,732
2021-12-29	43.960	44.090	43.180	43.440	41.490	9,791,339
2021-12-28	44.170	45.160	43.880	44.050	42.072	11,256,377
2021-12-27	45.400	45.590	43.740	43.950	41.977	10,679,589
2021-12-24	46.060	46.480	44.700	45.480	43.438	8,440,001
2021-12-23	45.890	46.200	45.470	46.100	44.030	9,295,498
2021-12-22	45.350	45.470	44.530	45.210	43.180	7,693,035
2021-12-21	44.880	45.600	44.510	45.220	43.190	7,684,447
2021-12-20	45.160	45.370	44.410	44.880	42.865	10,593,756
2021-12-17	45.290	45.680	44.610	45.300	43.266	8,612,880
2021-12-16	45.720	45.760	45.080	45.530	43.486	4,266,847
2021-12-15	45.850	46.290	45.000	45.400	43.362	7,565,916
2021-12-14	45.990	47.180	45.420	46.360	44.279	8,682,659
2021-12-13	46.560	47.140	45.880	46.180	44.107	9,512,774
2021-12-10	45.880	47.390	45.400	46.580	44.489	15,546,963
2021-12-09	44.450	46.200	44.410	45.900	43.839	13,816,130
2021-12-08	44.620	45.050	43.710	44.860	42.846	11,546,174
2021-12-07	44.600	45.000	43.700	44.330	42.340	11,697,709
2021-12-06	44.000	45.800	43.410	44.330	42.340	20,720,920
2021-12-03	42.000	45.300	41.780	44.130	42.149	30,557,000
2021-12-02	42.960	43.500	41.580	41.930	40.047	15,446,471
2021-12-01	42.500	43.720	41.210	41.620	39.751	17,081,062
2021-11-30	41.940	42.590	40.930	41.700	39.828	16,493,458
2021-11-29	41.500	42.290	41.170	41.650	39.780	12,393,044
2021-11-26	42.350	42.770	41.560	42.110	40.219	6,678,263
2021-11-25	42.500	43.270	42.100	42.490	40.582	5,600,086
2021-11-24	43.580	43.650	42.560	42.570	40.659	6,617,121
2021-11-23	43.750	43.830	42.680	43.580	41.623	8,639,595
2021-11-22	43.180	43.740	42.240	43.260	41.318	11,042,674
2021-11-19	41.100	43.770	41.060	43.180	41.241	19,528,565
2021-11-18	42.000	42.460	40.450	41.180	39.331	16,966,913
2021-11-17	42.400	42.880	41.820	42.100	40.210	11,097,116
2021-11-16	43.090	43.620	41.910	42.140	40.248	10,383,260
2021-11-15	42.800	43.480	42.430	43.280	41.337	9,849,702
2021-11-12	42.840	42.980	42.000	42.720	40.802	7,857,433
2021-11-11	42.540	43.430	42.000	42.860	40.936	11,643,450
2021-11-10	41.540	42.890	41.330	42.510	40.601	14,482,539
2021-11-09	40.280	41.920	40.060	41.640	39.770	12,795,998
2021-11-08	41.110	41.120	40.030	40.250	38.443	8,247,238
2021-11-05	41.310	41.700	40.780	41.180	39.331	9,552,702
2021-11-04	40.580	41.580	40.200	41.000	39.159	10,782,478

← NewerPage 20 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.