Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	36.500	38.500	36.360	37.870	37.230	17,161,170
2025-01-16	36.830	36.910	36.210	36.320	35.706	8,839,456
2025-01-15	37.000	37.660	36.550	36.870	36.247	11,865,379
2025-01-14	36.470	37.460	35.650	37.000	36.374	18,644,688
2025-01-13	37.220	37.680	36.280	36.500	35.883	8,311,794
2025-01-10	37.500	38.060	37.390	37.390	36.758	9,313,963
2025-01-09	36.950	38.370	36.760	37.790	37.151	15,199,140
2025-01-08	36.980	37.250	36.000	36.930	36.306	9,926,149
2025-01-07	36.500	37.300	36.300	37.010	36.384	13,482,105
2025-01-06	36.420	36.690	35.910	36.300	35.686	12,492,845
2025-01-03	36.960	37.250	36.310	36.420	35.804	13,842,000
2025-01-02	38.510	38.750	36.780	37.030	36.404	17,024,200
2024-12-31	39.000	39.350	38.330	38.510	37.859	12,464,042
2024-12-30	38.800	39.600	38.740	38.890	38.232	10,752,300
2024-12-27	39.890	40.030	39.000	39.100	38.439	15,076,421
2024-12-26	39.440	40.170	39.060	39.950	39.274	14,491,827
2024-12-25	39.960	40.080	39.110	39.340	38.675	13,377,554
2024-12-24	37.850	39.990	37.790	39.840	39.166	29,391,803
2024-12-23	38.880	39.120	37.600	37.680	37.043	13,248,649
2024-12-20	38.390	39.130	38.050	38.830	38.173	12,617,135
2024-12-19	37.990	38.560	37.450	38.270	37.623	10,283,264
2024-12-18	37.540	38.400	37.190	38.060	37.416	13,390,495
2024-12-17	37.500	38.460	37.140	37.320	36.689	13,707,994
2024-12-16	38.180	38.340	37.270	37.530	36.895	13,328,688
2024-12-13	37.920	38.600	37.450	38.210	37.564	18,392,182
2024-12-12	38.030	38.300	37.790	38.040	37.397	10,253,180
2024-12-11	37.600	38.140	37.060	38.030	37.387	12,721,463
2024-12-10	39.030	39.140	37.560	37.730	37.092	17,357,195
2024-12-09	37.120	38.170	36.610	37.960	37.318	24,001,028
2024-12-06	35.900	36.850	35.900	36.770	36.148	13,070,380
2024-12-05	35.770	36.320	35.710	36.060	35.450	7,431,738
2024-12-04	36.380	36.630	35.820	36.050	35.440	10,835,982
2024-12-03	36.840	36.940	36.250	36.400	35.785	10,732,129
2024-12-02	36.630	37.100	36.500	36.820	36.197	13,385,435
2024-11-29	36.390	36.900	36.160	36.550	35.932	12,690,700
2024-11-28	36.230	36.780	35.950	36.340	35.726	10,048,553
2024-11-27	34.640	36.280	34.110	36.280	35.667	12,518,453
2024-11-26	34.440	35.300	34.440	34.790	34.202	6,969,185
2024-11-25	35.250	35.500	34.350	34.580	33.995	14,174,694
2024-11-22	36.400	36.890	35.220	35.230	34.634	12,587,600
2024-11-21	36.900	37.130	36.330	36.460	35.843	13,617,194
2024-11-20	36.800	37.450	36.500	37.200	36.571	18,565,940
2024-11-19	36.180	37.000	35.750	36.900	36.276	21,044,290
2024-11-18	37.010	38.180	35.410	35.670	35.067	28,634,244
2024-11-15	36.280	36.610	35.530	35.530	34.929	14,055,673
2024-11-14	37.110	37.290	36.180	36.260	35.647	13,331,930
2024-11-13	37.610	37.610	36.510	37.100	36.473	18,097,159
2024-11-12	38.650	38.740	37.300	37.640	37.004	27,058,303
2024-11-11	37.120	38.370	36.860	38.290	37.643	29,508,874
2024-11-08	38.250	38.760	37.000	37.270	36.640	21,842,908
2024-11-07	37.750	38.170	36.980	38.020	37.377	16,492,157
2024-11-06	37.690	38.880	37.480	37.930	37.289	22,203,328
2024-11-05	36.300	37.750	36.200	37.590	36.954	23,766,333
2024-11-04	36.370	36.960	36.260	36.380	35.765	17,139,823
2024-11-01	36.960	36.960	36.190	36.340	35.726	17,515,534
2024-10-31	37.050	37.550	36.740	37.170	36.541	20,933,053
2024-10-30	37.300	37.800	36.200	37.410	36.777	32,635,286
2024-10-29	37.200	38.280	37.200	38.070	37.426	22,377,924
2024-10-28	37.110	37.400	36.110	37.190	36.561	14,012,286
2024-10-25	36.580	37.390	36.420	37.050	36.424	16,528,415

← NewerPage 8 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.