Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	33.090	33.180	32.340	32.450	32.281	18,851,008
2025-07-17	32.100	33.110	31.980	33.110	32.937	21,081,307
2025-07-16	31.880	32.590	31.620	32.140	31.972	17,958,500
2025-07-15	31.900	32.480	31.660	31.830	31.664	14,142,488
2025-07-14	31.840	32.280	31.750	31.950	31.783	12,397,531
2025-07-11	31.650	32.100	31.510	31.870	31.704	14,799,406
2025-07-10	31.840	31.990	31.300	31.690	31.525	15,739,888
2025-07-09	32.210	32.730	31.810	31.890	31.724	15,740,899
2025-07-08	31.730	32.630	31.650	32.210	32.042	19,923,098
2025-07-07	32.900	33.100	31.660	31.730	31.565	27,039,975
2025-07-04	33.080	33.360	32.890	32.970	32.798	13,619,892
2025-07-03	32.600	33.370	32.440	33.220	33.047	19,785,407
2025-07-02	32.790	32.830	32.430	32.480	32.311	9,617,844
2025-07-01	33.290	33.420	32.720	32.790	32.619	13,501,775
2025-06-30	32.320	33.600	32.320	33.400	33.226	26,601,578
2025-06-27	32.010	32.500	31.770	32.200	32.032	15,727,603
2025-06-26	32.460	32.700	31.890	31.930	31.764	17,335,394
2025-06-25	32.230	32.560	31.880	32.490	32.321	14,398,435
2025-06-24	32.080	32.430	31.930	32.320	31.774	9,230,469
2025-06-23	31.870	32.990	31.750	32.040	31.498	12,427,351
2025-06-20	31.790	32.190	31.500	31.900	31.361	8,587,923
2025-06-19	31.620	32.100	31.570	31.860	31.321	11,441,122
2025-06-18	31.400	32.130	31.320	31.660	31.125	10,468,900
2025-06-17	32.200	32.290	31.500	31.540	31.007	9,160,728
2025-06-16	31.650	32.270	31.580	32.090	31.547	8,752,338
2025-06-13	32.320	32.400	31.610	31.950	31.410	14,487,075
2025-06-12	32.750	32.980	32.380	32.410	31.862	9,724,109
2025-06-11	32.820	33.300	32.690	32.820	32.265	10,407,970
2025-06-10	33.460	33.530	32.650	32.780	32.226	10,639,350
2025-06-09	33.190	33.500	32.830	33.460	32.894	9,978,288
2025-06-06	33.630	33.870	33.030	33.120	32.560	9,956,592
2025-06-05	33.230	33.920	32.910	33.600	33.032	13,288,078
2025-06-04	32.650	33.320	32.410	33.150	32.589	14,312,786
2025-06-03	32.550	33.070	32.410	32.560	32.009	10,859,019
2025-05-30	32.590	32.950	32.350	32.700	32.147	9,578,846
2025-05-29	32.000	32.770	31.930	32.670	32.118	10,457,888
2025-05-28	32.010	32.410	31.930	32.120	31.577	6,325,771
2025-05-27	32.460	32.520	31.980	32.010	31.469	12,415,889
2025-05-26	32.710	32.950	32.350	32.460	31.911	12,282,064
2025-05-23	33.200	33.260	32.850	32.880	32.324	8,266,449
2025-05-22	33.120	33.950	33.000	33.380	32.816	12,231,537
2025-05-21	33.460	33.570	33.140	33.260	32.698	8,589,012
2025-05-20	33.890	33.960	33.420	33.460	32.894	14,226,657
2025-05-19	33.980	34.070	33.530	33.890	33.317	7,782,491
2025-05-16	34.620	34.650	33.900	33.940	33.366	11,176,800
2025-05-15	34.920	35.360	34.610	34.640	34.054	8,073,788
2025-05-14	35.000	35.360	34.340	35.000	34.408	10,978,119
2025-05-13	34.700	35.780	34.580	35.040	34.448	17,521,744
2025-05-12	34.080	34.380	33.660	34.130	33.553	10,073,555
2025-05-09	34.600	34.730	33.830	33.910	33.337	12,947,427
2025-05-08	34.700	34.960	34.430	34.790	34.202	11,772,132
2025-05-07	34.660	35.300	34.550	34.880	34.290	15,410,520
2025-05-06	34.990	35.440	34.210	34.280	33.700	14,921,806
2025-04-30	34.640	34.900	34.150	34.310	33.730	9,184,014
2025-04-29	35.160	35.160	33.200	34.670	34.084	18,206,192
2025-04-28	35.320	35.980	35.160	35.360	34.762	6,922,610
2025-04-25	35.630	35.750	35.040	35.310	34.713	6,980,175
2025-04-24	36.230	36.290	35.410	35.620	35.018	8,950,501
2025-04-23	36.040	36.530	35.980	36.220	35.608	7,791,870
2025-04-22	36.350	36.610	36.020	36.040	35.431	7,152,055

← NewerPage 6 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.