Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.370	14.880	14.250	14.690	14.690	10,606,122
2025-10-23	14.500	14.600	13.970	14.260	14.260	5,754,677
2025-10-22	14.250	14.440	14.200	14.250	14.250	5,093,939
2025-10-21	13.870	14.790	13.790	14.330	14.330	13,758,769
2025-10-20	14.100	14.190	13.820	13.950	13.950	6,187,800
2025-10-17	14.280	14.330	13.830	14.060	14.060	9,453,834
2025-10-16	14.550	14.700	14.150	14.200	14.200	5,971,598
2025-10-15	14.180	14.630	14.060	14.510	14.510	8,693,700
2025-10-14	14.230	14.950	14.100	14.150	14.150	13,560,804
2025-10-13	13.750	14.170	13.560	14.000	14.000	8,431,266
2025-10-10	14.340	14.650	14.340	14.500	14.500	7,319,317
2025-10-09	14.390	14.750	14.160	14.480	14.480	10,285,031
2025-09-30	14.300	14.510	14.170	14.360	14.360	7,606,973
2025-09-29	14.200	14.280	13.820	14.160	14.160	6,034,015
2025-09-26	14.190	14.390	14.000	14.040	14.040	7,434,120
2025-09-25	14.490	14.920	14.300	14.310	14.310	9,512,800
2025-09-24	14.220	14.650	14.220	14.630	14.630	7,619,250
2025-09-23	14.770	14.880	14.060	14.380	14.380	11,834,481
2025-09-22	14.680	14.700	14.330	14.620	14.620	10,769,287
2025-09-19	15.040	15.080	14.610	14.710	14.710	12,740,400
2025-09-18	15.980	16.000	14.840	15.040	15.040	21,596,451
2025-09-17	15.520	16.180	15.200	16.000	16.000	22,977,299
2025-09-16	15.430	15.650	15.190	15.380	15.380	11,854,200
2025-09-15	15.690	15.920	15.400	15.430	15.430	13,323,253
2025-09-12	16.170	16.300	15.720	15.870	15.870	15,355,300
2025-09-11	16.060	16.290	15.650	16.110	16.110	19,562,729
2025-09-10	16.530	16.600	15.800	15.900	15.900	29,846,326
2025-09-09	16.410	17.210	16.200	16.440	16.440	44,424,242
2025-09-08	14.370	15.680	14.250	15.680	15.680	27,108,210
2025-09-05	13.350	14.300	13.300	14.250	14.250	20,556,889
2025-09-04	13.280	13.590	13.010	13.260	13.260	12,019,278
2025-09-03	13.550	13.740	13.180	13.250	13.250	10,440,352
2025-09-02	13.920	13.920	13.400	13.550	13.550	14,785,250
2025-09-01	14.230	14.400	13.800	13.910	13.910	17,803,300
2025-08-29	14.360	14.400	13.700	13.840	13.840	24,481,908
2025-08-28	14.570	15.070	14.000	14.350	14.350	34,495,757
2025-08-27	16.040	16.650	14.590	14.610	14.610	60,877,732
2025-08-26	15.180	16.200	14.800	16.200	16.200	46,051,797
2025-08-25	13.580	14.730	13.580	14.730	14.730	32,719,909
2025-08-22	12.530	13.770	12.400	13.390	13.390	37,733,575
2025-08-21	13.000	13.020	12.480	12.520	12.520	20,612,129
2025-08-20	12.680	13.240	12.130	13.080	13.080	31,516,101
2025-08-19	12.420	12.700	12.160	12.630	12.630	25,494,612
2025-08-18	12.700	12.880	12.290	12.400	12.400	37,095,780
2025-08-15	12.100	13.500	12.000	12.950	12.950	54,353,112
2025-08-14	12.090	12.660	11.450	12.660	12.660	55,280,706
2025-08-13	10.550	11.510	10.380	11.510	11.510	15,933,693
2025-08-12	10.640	10.660	10.430	10.460	10.460	3,993,615
2025-08-11	10.520	10.670	10.490	10.620	10.620	4,489,100
2025-08-08	10.430	10.540	10.300	10.530	10.530	4,005,467
2025-08-07	10.550	10.650	10.390	10.430	10.430	4,430,099
2025-08-06	10.420	10.500	10.350	10.490	10.490	3,249,100
2025-08-05	10.340	10.460	10.340	10.420	10.420	3,378,721
2025-08-04	10.400	10.450	10.300	10.340	10.340	4,029,671
2025-08-01	10.340	10.520	10.310	10.450	10.450	5,460,900
2025-07-31	10.510	10.610	10.260	10.300	10.300	6,261,527
2025-07-30	10.640	10.670	10.460	10.590	10.590	4,237,800
2025-07-29	10.600	10.640	10.440	10.600	10.600	4,877,900
2025-07-28	10.630	10.680	10.500	10.610	10.610	4,369,482
2025-07-25	10.740	10.740	10.600	10.630	10.630	3,888,228

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.0500 CNY
2021-08-20	0.1100 CNY
2020-08-07	0.1500 CNY
2019-07-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.