Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	36.350	36.610	36.020	36.040	35.431	7,152,055
2025-04-21	35.980	36.720	35.860	36.470	35.853	6,839,424
2025-04-18	35.430	36.210	35.340	36.040	35.431	5,575,450
2025-04-17	35.300	35.900	35.120	35.430	34.831	6,743,406
2025-04-16	36.280	36.630	35.010	35.430	34.831	11,467,765
2025-04-15	36.640	36.800	36.050	36.600	35.981	6,035,936
2025-04-14	36.460	36.800	36.020	36.580	35.961	9,159,336
2025-04-11	35.240	36.370	34.800	35.920	35.313	12,681,460
2025-04-10	34.710	35.890	34.480	34.900	34.310	14,633,267
2025-04-09	33.670	35.590	32.680	34.000	33.425	20,603,229
2025-04-08	36.080	36.200	33.380	33.840	33.268	26,657,537
2025-04-07	36.780	37.000	34.330	35.200	34.605	25,955,507
2025-04-03	39.750	39.750	37.800	38.080	37.436	15,287,315
2025-04-02	39.580	39.880	39.300	39.510	38.842	5,891,266
2025-04-01	39.780	40.110	39.250	39.380	38.714	10,661,092
2025-03-31	38.850	39.850	38.740	39.640	38.970	12,971,612
2025-03-28	39.350	39.900	38.700	38.850	38.193	9,380,116
2025-03-27	39.210	39.740	38.880	39.440	38.773	7,419,058
2025-03-26	39.050	39.690	38.950	39.260	38.596	9,691,612
2025-03-25	38.150	39.980	38.140	39.100	38.439	21,453,466
2025-03-24	37.940	38.450	37.750	38.140	37.495	9,562,899
2025-03-21	38.410	39.090	37.850	37.970	37.328	11,005,631
2025-03-20	38.490	38.750	38.200	38.410	37.761	5,631,972
2025-03-19	39.030	39.250	38.180	38.420	37.770	11,009,383
2025-03-18	38.620	39.280	38.540	39.010	38.350	9,214,150
2025-03-17	39.240	39.480	38.420	38.630	37.977	10,841,671
2025-03-14	38.500	39.500	38.500	39.050	38.390	12,698,480
2025-03-13	38.610	38.820	37.900	38.500	37.849	9,275,642
2025-03-12	39.200	39.360	38.460	38.600	37.947	11,814,039
2025-03-11	39.100	39.440	38.730	39.200	38.537	8,197,470
2025-03-10	39.920	40.070	38.910	39.350	38.685	14,585,949
2025-03-07	40.200	41.350	39.950	40.300	39.619	13,636,888
2025-03-06	39.900	40.880	39.860	40.270	39.589	13,583,820
2025-03-05	39.590	40.460	39.430	39.880	39.206	12,173,242
2025-03-04	39.880	40.290	39.410	39.570	38.901	12,928,204
2025-03-03	39.260	41.130	38.870	40.100	39.422	20,639,817
2025-02-28	40.600	40.600	38.780	38.900	38.242	17,938,236
2025-02-27	38.990	41.000	38.990	40.600	39.913	28,527,580
2025-02-26	38.660	39.130	38.140	38.410	37.761	12,014,849
2025-02-25	39.390	40.000	38.300	38.570	37.918	18,381,046
2025-02-24	39.310	40.300	39.000	40.070	39.392	20,643,082
2025-02-21	39.140	39.790	38.550	39.650	38.980	16,056,173
2025-02-20	37.860	39.060	37.660	38.880	38.223	13,075,841
2025-02-19	37.440	38.140	37.120	37.740	37.102	9,503,131
2025-02-18	38.320	38.390	36.990	37.240	36.610	12,478,354
2025-02-17	38.200	38.990	37.870	38.210	37.564	13,157,774
2025-02-14	38.590	38.750	37.880	38.200	37.554	10,132,605
2025-02-13	39.190	39.700	38.680	38.690	38.036	12,465,789
2025-02-12	38.350	39.430	38.230	39.310	38.645	16,444,380
2025-02-11	38.180	38.980	37.980	38.380	37.731	10,489,869
2025-02-10	37.810	38.480	37.440	38.340	37.692	13,037,377
2025-02-07	38.600	38.860	37.470	37.850	37.210	22,189,838
2025-02-06	37.700	38.930	37.450	38.770	38.114	13,607,354
2025-02-05	38.100	38.290	37.400	37.770	37.131	9,519,231
2025-01-27	38.800	39.040	37.880	37.900	37.259	13,907,914
2025-01-24	37.410	38.760	37.290	38.640	37.987	17,051,150
2025-01-23	38.000	38.110	37.300	37.430	36.797	10,337,231
2025-01-22	37.830	38.080	37.050	37.770	37.131	9,005,941
2025-01-21	37.640	38.130	37.120	37.950	37.308	11,437,404
2025-01-20	37.940	38.210	37.370	37.490	36.856	12,019,309

← NewerPage 7 of 21 · 1,213 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.