Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.680	10.750	10.570	10.750	10.750	6,235,444
2025-07-23	10.860	10.860	10.640	10.640	10.640	5,187,920
2025-07-22	10.760	10.860	10.650	10.830	10.830	5,927,136
2025-07-21	10.720	10.830	10.580	10.760	10.760	6,404,758
2025-07-18	10.590	10.850	10.500	10.550	10.550	6,736,540
2025-07-17	10.450	10.700	10.440	10.540	10.540	6,874,040
2025-07-16	10.510	10.520	10.380	10.440	10.440	4,571,295
2025-07-15	10.530	10.680	10.420	10.500	10.500	6,439,100
2025-07-14	10.500	10.600	10.460	10.540	10.540	4,919,658
2025-07-11	10.610	10.660	10.430	10.490	10.490	5,614,160
2025-07-10	10.430	10.660	10.400	10.600	10.600	8,697,715
2025-07-09	10.560	10.650	10.420	10.450	10.450	5,412,017
2025-07-08	10.300	10.660	10.260	10.560	10.560	9,679,363
2025-07-07	10.300	10.470	10.240	10.300	10.300	6,897,425
2025-07-04	10.520	10.590	10.240	10.270	10.270	6,465,580
2025-07-03	10.280	10.460	10.210	10.440	10.440	6,946,600
2025-07-02	10.170	10.290	10.110	10.280	10.280	8,172,760
2025-07-01	10.100	10.230	10.030	10.140	10.140	5,362,600
2025-06-30	9.990	10.210	9.900	10.190	10.190	7,869,400
2025-06-27	9.810	9.990	9.810	9.920	9.920	6,654,364
2025-06-26	9.770	9.980	9.720	9.850	9.850	10,143,264
2025-06-25	9.740	9.830	9.580	9.790	9.790	14,684,977
2025-06-24	9.320	10.220	9.290	9.780	9.780	21,221,991
2025-06-23	9.030	9.300	9.010	9.290	9.290	4,959,500
2025-06-20	9.140	9.340	9.100	9.130	9.130	4,425,800
2025-06-19	9.290	9.320	9.070	9.100	9.100	2,929,200
2025-06-18	9.370	9.400	9.210	9.310	9.310	2,584,500
2025-06-17	9.360	9.430	9.310	9.370	9.370	2,217,340
2025-06-16	9.300	9.460	9.270	9.380	9.380	3,068,020
2025-06-13	9.650	9.690	9.330	9.350	9.350	4,725,875
2025-06-12	9.750	9.770	9.640	9.670	9.670	2,883,100
2025-06-11	9.660	9.880	9.660	9.750	9.750	4,168,132
2025-06-10	9.750	9.800	9.540	9.700	9.700	5,074,175
2025-06-09	9.620	9.800	9.620	9.760	9.760	3,991,525
2025-06-06	9.650	9.700	9.550	9.610	9.610	2,861,300
2025-06-05	9.590	9.860	9.540	9.680	9.680	6,538,000
2025-06-04	9.560	9.670	9.490	9.570	9.570	4,492,670
2025-06-03	9.630	9.690	9.490	9.500	9.500	3,888,325
2025-05-30	9.750	9.780	9.600	9.620	9.620	2,910,300
2025-05-29	9.700	9.810	9.680	9.760	9.760	3,689,400
2025-05-28	9.950	9.950	9.710	9.730	9.730	3,107,900
2025-05-27	9.850	9.930	9.720	9.930	9.930	3,312,100
2025-05-26	9.750	9.960	9.730	9.850	9.850	3,868,600
2025-05-23	9.910	9.950	9.720	9.750	9.750	4,727,400
2025-05-22	10.140	10.170	9.850	9.910	9.910	7,214,400
2025-05-21	10.200	10.240	10.090	10.140	10.140	3,037,200
2025-05-20	10.120	10.250	10.020	10.180	10.180	3,962,800
2025-05-19	9.970	10.190	9.910	10.120	10.120	4,994,160
2025-05-16	10.120	10.250	9.940	9.970	9.970	5,438,660
2025-05-15	10.110	10.250	10.040	10.190	10.190	5,705,519
2025-05-14	10.040	10.170	9.900	10.110	10.110	5,283,519
2025-05-13	10.200	10.290	10.030	10.050	10.050	5,513,500
2025-05-12	10.150	10.200	10.030	10.060	10.060	4,257,000
2025-05-09	10.230	10.270	10.010	10.050	10.050	4,284,440
2025-05-08	9.960	10.250	9.900	10.170	10.170	5,387,000
2025-05-07	10.190	10.200	9.880	9.970	9.970	5,367,720
2025-05-06	9.970	10.130	9.970	10.050	10.050	5,045,319
2025-04-30	9.920	10.130	9.800	9.910	9.910	5,248,900
2025-04-29	9.600	9.810	9.560	9.720	9.720	2,715,400
2025-04-28	9.730	9.850	9.630	9.640	9.640	3,768,300

← NewerPage 6 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.