Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	48.870	50.440	48.730	49.680	49.421	25,643,492
2025-10-17	51.500	51.500	48.010	48.520	48.267	34,687,643
2025-10-16	50.820	52.550	50.000	51.470	51.202	42,377,936
2025-10-15	48.600	51.200	47.750	50.650	50.386	54,111,792
2025-10-14	54.980	55.120	47.150	47.740	47.491	81,540,989
2025-10-13	44.500	46.900	44.230	45.930	45.691	22,657,564
2025-10-10	48.010	48.660	46.110	46.320	46.079	22,328,148
2025-10-09	47.200	50.300	47.200	48.340	48.088	43,434,444
2025-09-30	46.740	47.350	46.050	46.330	46.088	20,154,301
2025-09-29	45.780	46.740	45.590	46.700	46.457	21,191,339
2025-09-26	47.550	47.780	45.380	45.680	45.442	31,626,389
2025-09-25	47.850	47.990	46.000	47.610	47.362	36,530,906
2025-09-24	48.200	48.680	47.400	48.320	48.068	32,844,977
2025-09-23	50.970	52.000	48.090	50.000	49.739	43,740,664
2025-09-22	48.780	51.000	48.680	49.700	49.441	50,891,033
2025-09-19	45.330	51.980	45.080	48.330	48.078	61,495,481
2025-09-18	46.850	47.210	44.500	45.300	45.064	41,942,581
2025-09-17	44.000	47.200	43.700	45.490	45.253	53,575,832
2025-09-16	41.830	42.300	41.180	42.150	41.930	18,836,417
2025-09-15	42.400	42.590	40.910	41.400	41.184	25,304,479
2025-09-12	42.920	43.680	42.380	42.580	42.358	30,854,380
2025-09-11	43.870	45.050	42.660	43.570	43.343	54,040,924
2025-09-10	40.020	42.100	39.970	41.100	40.886	42,721,408
2025-09-09	40.180	40.220	38.880	39.150	38.946	15,495,848
2025-09-08	39.860	40.480	39.540	40.090	39.881	18,828,271
2025-09-05	38.860	40.050	38.290	39.970	39.762	25,025,962
2025-09-04	40.390	41.240	37.940	38.480	38.279	29,913,460
2025-09-03	41.310	41.590	39.810	40.130	39.921	23,691,169
2025-09-02	43.410	43.770	40.700	41.140	40.926	36,315,542
2025-09-01	43.620	44.000	42.730	43.640	43.412	38,644,769
2025-08-29	45.420	45.650	43.610	44.220	43.989	39,145,545
2025-08-28	42.350	44.280	42.280	44.210	43.980	33,364,612
2025-08-27	42.820	44.250	42.400	42.530	42.308	35,632,951
2025-08-26	42.650	43.550	42.450	42.810	42.587	20,806,302
2025-08-25	44.160	44.500	42.240	42.850	42.627	39,466,607
2025-08-22	42.000	43.850	41.920	43.750	43.522	31,617,826
2025-08-21	43.000	43.550	41.970	42.250	42.030	27,296,601
2025-08-20	42.750	43.640	41.560	42.710	42.487	46,034,544
2025-08-19	43.770	44.280	42.620	43.800	43.572	47,447,901
2025-08-18	44.000	45.500	43.310	43.890	43.661	80,876,334
2025-08-15	42.050	43.700	41.790	42.630	42.408	82,757,502
2025-08-14	44.030	45.680	41.880	42.000	41.781	120,909,447
2025-08-13	36.690	41.500	36.500	40.660	40.448	96,064,338
2025-08-12	34.980	35.770	34.850	35.200	35.017	12,461,614
2025-08-11	34.310	35.230	34.270	34.900	34.718	16,447,839
2025-08-08	34.330	34.770	34.120	34.310	34.131	10,476,076
2025-08-07	34.620	34.860	34.220	34.320	34.141	10,644,864
2025-08-06	34.500	35.230	34.390	34.570	34.390	14,404,165
2025-08-05	33.690	34.580	33.580	34.570	34.390	20,847,396
2025-08-04	33.470	33.670	33.170	33.560	33.385	11,762,873
2025-08-01	33.100	33.950	33.040	33.630	33.455	17,640,400
2025-07-31	33.890	34.290	32.940	33.090	32.918	17,625,213
2025-07-30	34.230	34.590	33.740	33.900	33.723	19,290,243
2025-07-29	33.650	34.750	33.460	34.220	34.042	25,302,000
2025-07-28	33.870	33.940	33.340	33.650	33.475	10,691,876
2025-07-25	33.740	34.150	33.500	33.760	33.584	14,703,813
2025-07-24	33.480	33.980	33.220	33.790	33.614	18,826,889
2025-07-23	33.400	33.660	32.930	33.440	33.266	17,887,443
2025-07-22	33.530	34.100	33.360	33.440	33.266	17,604,234
2025-07-21	32.750	34.400	32.710	33.620	33.445	30,165,740

← NewerPage 5 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.