Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.500	36.790	36.120	36.330	35.716	10,112,219
2024-10-23	36.200	37.380	36.040	36.780	36.158	16,445,030
2024-10-22	36.700	36.930	35.920	36.210	35.598	15,904,545
2024-10-21	36.450	37.570	35.610	36.280	35.667	23,693,346
2024-10-18	34.180	37.490	34.110	36.250	35.637	25,022,830
2024-10-17	34.630	34.860	34.210	34.290	33.710	11,753,960
2024-10-16	34.560	34.890	34.150	34.450	33.867	13,171,147
2024-10-15	36.200	36.380	35.010	35.030	34.438	17,007,231
2024-10-14	35.240	36.150	34.440	35.850	35.244	18,899,551
2024-10-11	36.890	36.890	34.300	35.240	34.644	19,738,218
2024-10-10	37.280	37.680	35.940	36.700	36.079	24,553,515
2024-10-09	38.880	39.770	36.510	36.670	36.050	47,693,257
2024-10-08	43.500	43.880	38.200	40.920	40.228	55,961,005
2024-09-30	34.570	37.280	34.270	37.100	36.473	31,844,463
2024-09-27	31.950	34.000	31.950	33.190	32.629	19,490,093
2024-09-26	31.000	31.770	30.570	31.700	31.164	11,985,800
2024-09-25	30.960	31.500	30.740	31.010	30.486	13,113,176
2024-09-24	30.080	30.700	29.550	30.620	30.102	12,320,980
2024-09-23	29.600	30.150	29.500	29.890	29.385	7,248,443
2024-09-20	29.650	29.850	29.400	29.650	29.149	8,159,376
2024-09-19	29.910	30.000	29.300	29.650	29.149	8,959,312
2024-09-18	29.620	29.890	29.210	29.770	29.267	6,923,400
2024-09-13	29.100	30.080	28.910	29.630	29.129	10,941,200
2024-09-12	29.700	29.950	28.870	29.050	28.559	10,234,162
2024-09-11	29.960	30.000	29.520	29.660	29.158	5,364,306
2024-09-10	29.660	30.250	29.320	30.040	29.532	7,127,658
2024-09-09	29.520	30.010	29.370	29.600	29.099	6,336,364
2024-09-06	30.450	30.460	29.740	29.790	29.286	5,086,000
2024-09-05	30.330	31.120	30.170	30.430	29.915	7,230,177
2024-09-04	30.590	30.740	30.210	30.370	29.856	5,879,900
2024-09-03	30.410	31.090	30.290	30.870	30.348	7,375,438
2024-09-02	31.320	31.490	30.400	30.490	29.974	12,594,380
2024-08-30	30.370	31.940	30.320	31.400	30.869	15,983,111
2024-08-29	29.510	30.310	29.310	30.000	29.493	9,571,556
2024-08-28	29.530	29.860	29.380	29.720	29.217	5,194,415
2024-08-27	30.010	30.170	29.460	29.520	29.021	5,325,796
2024-08-26	30.120	30.230	29.550	30.080	29.571	7,423,940
2024-08-23	29.820	30.270	29.700	30.130	29.621	5,740,139
2024-08-22	29.950	30.080	29.330	29.830	29.326	9,427,722
2024-08-21	30.210	30.590	29.950	30.030	29.522	8,170,420
2024-08-20	30.360	30.720	30.030	30.300	29.788	6,562,197
2024-08-19	30.380	30.680	30.210	30.340	29.827	7,569,000
2024-08-16	30.720	30.900	30.300	30.510	29.994	10,027,400
2024-08-15	31.180	31.470	30.520	30.800	30.279	10,866,941
2024-08-14	31.880	32.000	31.050	31.220	30.692	5,848,166
2024-08-13	31.670	32.130	31.480	31.720	31.184	7,416,565
2024-08-12	31.680	32.080	31.600	31.690	31.154	6,062,762
2024-08-09	32.260	32.470	31.700	31.710	31.174	5,507,186
2024-08-08	31.730	32.560	31.650	32.060	31.518	10,014,200
2024-08-07	31.490	32.270	31.410	31.850	31.311	8,492,685
2024-08-06	31.310	31.700	31.200	31.600	31.066	10,647,733
2024-08-05	31.620	31.950	30.610	30.950	30.427	16,764,645
2024-08-02	32.540	32.620	31.580	31.980	31.439	10,910,577
2024-08-01	33.020	33.450	32.540	32.660	32.108	8,454,103
2024-07-31	32.470	33.130	32.200	32.750	32.196	13,081,567
2024-07-30	32.400	32.550	31.920	32.330	31.783	7,450,353
2024-07-29	32.400	32.880	32.100	32.490	31.941	10,106,273
2024-07-26	32.010	32.990	31.790	32.570	32.019	14,866,407
2024-07-25	31.880	32.160	31.440	32.000	31.459	12,251,251
2024-07-24	32.500	32.750	31.940	32.070	31.528	11,862,822

← NewerPage 9 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.