Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	48.820	50.980	48.670	49.180	48.924	31,286,833
2026-01-13	47.570	49.750	47.250	49.000	48.745	40,579,591
2026-01-12	47.890	47.900	46.150	47.630	47.382	31,490,198
2026-01-09	49.070	49.220	47.330	47.700	47.451	32,165,883
2026-01-08	46.360	47.850	45.810	46.990	46.745	24,631,463
2026-01-07	46.890	47.130	45.750	46.210	45.969	18,104,625
2026-01-06	46.850	47.300	46.200	46.980	46.735	19,276,999
2026-01-05	46.080	47.410	46.000	46.630	46.387	20,830,485
2025-12-31	46.280	46.460	45.360	45.750	45.511	16,180,209
2025-12-30	46.010	46.970	45.830	46.280	46.039	14,314,400
2025-12-29	45.510	46.260	45.000	46.100	45.860	21,942,015
2025-12-26	46.070	46.450	45.230	45.680	45.442	24,768,831
2025-12-25	46.310	46.700	45.790	46.280	46.039	17,514,965
2025-12-24	44.240	46.740	44.170	46.680	46.437	31,461,076
2025-12-23	44.490	44.680	43.530	44.170	43.940	16,360,614
2025-12-22	43.400	44.940	43.350	44.680	44.447	19,294,257
2025-12-19	43.160	43.880	42.990	43.030	42.806	20,287,928
2025-12-18	43.870	44.180	42.110	43.000	42.776	31,967,802
2025-12-17	43.370	44.460	42.970	44.460	44.228	18,404,668
2025-12-16	43.890	44.400	42.730	43.400	43.174	20,447,150
2025-12-15	44.850	44.950	44.090	44.200	43.970	16,278,864
2025-12-12	44.500	45.880	43.900	45.400	45.163	27,557,634
2025-12-11	45.070	45.500	44.180	44.280	44.049	18,648,671
2025-12-10	44.700	45.300	44.000	45.000	44.765	16,789,470
2025-12-09	44.690	45.300	44.400	44.700	44.467	22,623,319
2025-12-08	43.320	45.200	43.000	44.880	44.646	29,740,580
2025-12-05	43.000	44.090	42.600	43.680	43.452	29,592,355
2025-12-04	42.010	42.340	41.360	41.950	41.731	17,315,089
2025-12-03	42.220	42.560	41.980	42.110	41.890	13,408,547
2025-12-02	42.710	43.300	42.050	42.420	42.199	14,769,693
2025-12-01	44.080	44.100	42.310	42.880	42.656	30,628,528
2025-11-28	43.740	44.000	42.570	44.000	43.771	15,618,018
2025-11-27	44.100	44.960	43.700	43.750	43.522	16,389,204
2025-11-26	44.100	44.300	43.160	44.000	43.771	19,804,156
2025-11-25	42.670	44.590	42.580	44.250	44.019	27,339,700
2025-11-24	42.530	42.810	41.240	42.350	42.129	27,156,316
2025-11-21	43.000	43.630	42.030	42.350	42.129	26,620,396
2025-11-20	45.280	45.760	44.480	44.640	44.407	12,428,544
2025-11-19	44.620	45.940	44.360	44.620	44.387	15,869,816
2025-11-18	44.710	45.950	44.450	45.090	44.855	26,173,601
2025-11-17	44.450	44.880	43.770	44.110	43.880	19,104,547
2025-11-14	45.490	45.870	44.360	44.450	44.218	27,055,241
2025-11-13	46.620	47.240	46.150	46.650	46.407	24,764,225
2025-11-12	48.800	49.000	46.100	46.750	46.506	39,499,040
2025-11-11	51.260	51.400	49.320	49.320	49.063	25,614,630
2025-11-10	52.220	53.300	50.700	51.290	51.023	25,125,846
2025-11-07	53.100	53.320	51.570	52.070	51.799	26,402,626
2025-11-06	52.850	54.100	51.780	53.600	53.321	33,151,358
2025-11-05	48.510	51.910	47.880	51.100	50.834	30,753,790
2025-11-04	52.090	52.880	50.300	50.960	50.694	25,952,573
2025-11-03	49.620	50.530	48.760	49.770	49.511	23,645,992
2025-10-31	52.680	52.680	49.180	49.690	49.431	32,829,248
2025-10-30	53.130	53.680	51.260	51.890	51.619	34,146,718
2025-10-29	52.060	54.300	51.980	53.880	53.599	50,674,068
2025-10-28	50.410	51.000	48.440	48.870	48.615	30,200,917
2025-10-27	50.560	51.500	49.900	51.110	50.844	24,871,156
2025-10-24	48.110	49.680	47.620	49.450	49.192	21,178,065
2025-10-23	47.780	48.060	46.430	47.400	47.153	20,071,455
2025-10-22	49.750	50.230	48.010	48.060	47.809	23,594,950
2025-10-21	50.360	51.470	49.310	50.590	50.326	30,743,713

← NewerPage 4 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.