Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.780	99.980	96.100	97.180	97.180	30,390,461
2026-10-15	96.230	98.160	93.110	96.310	96.310	42,353,785
2026-10-14	102.57	105.85	99.680	100.27	100.27	25,776,172
2026-10-13	98.010	104.95	95.260	102.80	102.80	46,617,137
2026-10-12	111.00	111.20	103.00	103.60	103.60	34,232,066
2026-10-09	114.71	115.15	105.00	111.81	111.81	44,591,527
2026-10-08	121.01	123.59	114.35	116.30	116.30	40,526,312
2026-09-30	119.49	120.99	117.00	117.33	117.33	21,637,969
2026-09-29	115.81	119.20	114.10	118.63	118.63	28,605,381
2026-09-28	123.73	124.10	114.90	115.54	115.54	39,180,227
2026-09-24	129.51	131.45	122.82	123.31	123.31	44,414,871
2026-09-23	131.62	132.92	128.88	130.40	130.40	30,348,252
2026-09-22	132.17	135.99	128.95	129.48	129.48	46,945,613
2026-09-21	136.21	139.50	128.65	129.84	129.84	61,505,660
2026-09-18	130.99	131.57	126.69	130.96	130.96	44,428,023
2026-09-17	128.88	130.37	126.25	128.01	128.01	38,823,266
2026-09-16	126.25	131.00	126.25	129.88	129.88	47,059,676
2026-09-15	126.24	129.55	124.94	126.21	126.21	46,420,453
2026-09-14	120.50	131.23	120.00	125.83	125.83	74,319,039
2026-09-11	117.00	127.00	115.05	124.36	124.36	76,563,516
2026-09-10	115.07	118.65	113.67	117.70	117.70	33,048,805
2026-09-09	118.63	121.54	116.71	117.77	117.77	51,656,316
2026-09-08	114.93	117.90	113.41	115.17	115.17	39,104,797
2026-09-07	110.35	115.55	110.00	114.92	114.92	56,505,773
2026-09-04	113.51	115.32	107.25	108.40	108.40	34,588,660
2026-09-03	110.02	113.95	109.09	110.91	110.91	42,292,238
2026-09-02	107.14	109.42	106.10	107.87	107.87	33,329,211
2026-09-01	114.00	115.49	108.15	109.22	109.22	39,706,000
2026-08-31	108.00	115.00	107.79	115.00	115.00	49,644,902
2026-08-28	113.96	118.11	112.07	112.24	112.24	61,597,473
2026-08-27	110.01	113.40	108.58	112.48	112.48	45,558,574
2026-08-26	109.17	110.17	106.30	108.69	108.69	27,907,947
2026-08-25	108.00	110.76	103.45	109.10	109.10	37,689,824
2026-08-24	113.85	114.84	105.86	108.94	108.94	51,438,652
2026-08-21	111.01	115.50	109.64	113.90	113.90	42,305,078
2026-08-20	110.70	113.86	109.67	111.51	111.51	47,215,000
2026-08-19	117.87	119.28	108.69	109.60	109.60	85,456,898
2026-08-18	128.05	133.15	123.97	123.99	123.99	72,588,242
2026-08-17	127.80	130.15	124.44	130.15	130.15	64,453,605
2026-08-14	132.52	133.18	125.91	129.09	129.09	52,559,281
2026-08-13	131.81	136.49	128.06	128.40	128.40	76,098,148
2026-08-12	126.99	131.00	124.10	127.97	127.97	57,345,781
2026-08-11	123.00	137.77	123.00	130.05	130.05	90,224,594
2026-08-10	126.00	130.00	120.02	126.90	126.90	80,296,977
2026-08-07	124.59	133.00	120.33	127.39	127.39	84,024,688
2026-08-06	124.00	129.65	120.80	127.00	127.00	76,769,141
2026-08-05	117.90	134.43	117.90	128.19	128.19	78,265,219
2026-08-04	112.00	124.10	109.11	120.98	120.98	79,128,414
2026-08-03	111.80	116.10	110.00	114.00	114.00	72,339,797
2026-07-31	121.00	121.54	111.51	111.68	111.68	104,950,156
2026-07-30	111.02	113.98	99.000	105.30	105.30	111,275,508
2026-07-29	102.85	110.50	102.85	108.89	108.89	94,089,062
2026-07-28	107.29	108.18	99.680	100.83	100.83	64,612,594
2026-07-27	102.65	113.38	100.48	111.57	111.57	73,951,125
2026-07-24	102.49	103.60	99.030	100.84	100.84	52,227,078
2026-07-23	107.17	112.20	104.62	105.55	105.55	79,302,844
2026-07-22	107.61	110.88	101.00	102.98	102.98	87,649,969
2026-07-21	95.500	107.70	86.030	107.54	107.54	101,894,781
2026-07-20	102.84	104.00	87.800	91.020	91.020	84,403,398
2026-07-17	106.61	107.54	95.400	99.010	99.010	76,777,297

Page 1 of 5 · 241 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.