Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	64.910	65.960	64.320	65.170	64.830	21,565,749
2026-04-16	65.000	65.830	64.230	65.070	64.731	23,929,666
2026-04-15	66.900	67.560	64.010	65.320	64.979	38,434,787
2026-04-14	69.160	70.500	63.770	64.610	64.273	44,091,786
2026-04-13	58.640	61.900	58.640	61.500	61.179	25,562,270
2026-04-10	59.300	61.160	59.140	59.620	59.309	31,303,810
2026-04-09	57.520	59.300	57.230	58.580	58.275	19,630,938
2026-04-08	58.000	58.780	56.640	58.390	58.086	29,589,802
2026-04-07	55.200	56.930	54.760	56.690	56.394	24,565,793
2026-04-03	53.480	55.350	53.000	54.840	54.554	18,364,959
2026-04-02	54.420	54.520	52.720	53.180	52.903	12,011,969
2026-04-01	54.500	55.580	54.060	54.530	54.246	16,626,471
2026-03-31	54.100	54.780	52.640	52.850	52.574	15,066,563
2026-03-30	53.000	54.360	52.150	54.100	53.818	20,491,383
2026-03-27	54.260	55.790	53.550	54.840	54.554	16,003,094
2026-03-26	55.040	55.980	54.900	55.200	54.912	14,189,887
2026-03-25	54.450	56.190	54.130	55.580	55.290	20,764,197
2026-03-24	52.030	54.270	51.360	54.240	53.957	28,725,776
2026-03-23	53.250	53.530	50.700	51.120	50.853	30,860,332
2026-03-20	56.300	56.600	54.310	54.500	54.216	23,259,924
2026-03-19	54.800	57.040	54.420	55.950	55.658	25,359,255
2026-03-18	55.590	57.170	55.300	56.110	55.817	27,397,318
2026-03-17	55.580	56.460	54.200	54.800	54.514	31,945,225
2026-03-16	54.600	55.100	53.160	55.060	54.773	20,242,538
2026-03-13	55.190	55.800	54.530	54.790	54.504	22,959,063
2026-03-12	57.700	57.850	54.800	56.230	55.937	30,946,411
2026-03-11	59.100	59.980	57.800	58.080	57.777	23,670,872
2026-03-10	58.500	60.360	58.200	59.510	59.200	28,362,323
2026-03-09	56.920	57.300	54.510	56.980	56.683	31,174,948
2026-03-06	58.520	59.800	57.510	58.900	58.593	24,294,478
2026-03-05	60.600	60.780	58.380	58.980	58.673	24,676,020
2026-03-04	59.040	60.560	58.610	59.060	58.752	22,606,650
2026-03-03	63.000	63.700	59.410	59.770	59.458	37,046,263
2026-03-02	62.900	64.880	62.630	63.000	62.672	34,927,031
2026-02-27	64.100	65.620	62.000	63.100	62.771	36,427,258
2026-02-26	64.320	66.200	62.880	65.950	65.606	38,663,500
2026-02-25	68.000	68.860	65.400	65.970	65.626	53,455,781
2026-02-24	64.260	67.780	63.700	65.970	65.626	57,636,628
2026-02-13	58.200	58.200	56.570	56.770	56.474	21,923,385
2026-02-12	57.480	59.800	56.510	58.980	58.673	21,967,365
2026-02-11	56.030	57.770	56.030	57.120	56.822	20,523,397
2026-02-10	54.970	57.210	54.800	56.750	56.454	32,696,273
2026-02-09	51.450	54.500	50.810	54.190	53.907	30,714,937
2026-02-06	50.440	51.890	50.110	50.820	50.555	19,049,275
2026-02-05	52.020	52.110	50.680	51.600	51.331	35,986,626
2026-02-04	50.330	53.200	49.580	53.000	52.724	39,079,126
2026-02-03	48.600	49.770	48.000	49.530	49.272	16,647,567
2026-02-02	49.800	49.900	47.850	48.010	47.760	19,173,613
2026-01-30	50.000	50.660	48.610	50.000	49.739	20,014,455
2026-01-29	52.420	52.980	50.000	50.160	49.898	26,934,622
2026-01-28	52.940	53.680	51.760	52.340	52.067	37,199,657
2026-01-27	51.160	51.680	49.800	51.060	50.794	27,724,544
2026-01-26	52.370	52.990	50.810	51.360	51.092	31,481,649
2026-01-23	52.600	53.920	52.080	52.360	52.087	20,332,676
2026-01-22	53.150	54.070	51.650	52.540	52.266	19,735,221
2026-01-21	49.810	53.580	49.720	52.970	52.694	30,603,342
2026-01-20	51.290	52.080	49.890	50.180	49.918	20,014,341
2026-01-19	52.310	53.660	51.160	51.440	51.172	32,561,140
2026-01-16	50.000	51.680	48.820	51.090	50.824	29,340,430
2026-01-15	48.890	50.980	48.750	49.570	49.312	23,285,718

← NewerPage 3 of 21 · 1,214 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.