CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.010	15.500	14.850	15.300	15.300	54,965,344
2023-07-27	15.020	16.260	14.640	15.170	15.170	73,504,561
2023-07-26	14.890	16.060	14.630	15.480	15.480	76,648,062
2023-07-25	14.310	14.970	14.290	14.810	14.810	56,275,843
2023-07-24	14.300	14.480	13.500	13.820	13.820	38,801,809
2023-07-21	14.010	15.130	13.880	14.490	14.490	50,263,457
2023-07-20	13.850	14.370	13.780	14.000	14.000	29,886,694
2023-07-19	13.400	14.440	13.310	14.040	14.040	35,838,706
2023-07-18	13.300	13.540	13.100	13.400	13.400	14,789,400
2023-07-17	13.000	13.300	12.880	13.250	13.250	10,763,094
2023-07-14	13.350	13.580	13.270	13.390	13.390	13,955,664
2023-07-13	13.290	13.630	13.260	13.390	13.390	17,006,244
2023-07-12	13.750	13.750	13.160	13.210	13.210	27,671,951
2023-07-11	14.200	14.320	13.890	13.910	13.910	16,012,166
2023-07-10	13.950	14.080	13.720	13.870	13.870	14,719,741
2023-07-07	14.130	14.590	14.000	14.030	14.030	23,335,071
2023-07-06	13.880	14.700	13.750	14.340	14.340	27,694,018
2023-07-05	14.010	14.390	13.880	14.000	14.000	18,149,264
2023-07-04	14.300	14.340	13.880	14.050	14.050	21,230,830
2023-07-03	14.400	14.800	14.130	14.420	14.420	24,340,390
2023-06-30	14.360	15.050	14.300	14.350	14.350	27,518,084
2023-06-29	14.860	14.960	14.300	14.360	14.360	27,938,506
2023-06-28	15.300	15.460	14.950	15.000	15.000	29,140,278
2023-06-27	14.390	15.390	14.210	15.250	15.250	39,519,373
2023-06-26	13.700	14.520	13.620	14.270	14.270	30,792,305
2023-06-21	14.460	14.760	14.000	14.010	14.010	26,801,299
2023-06-20	14.790	14.880	14.460	14.460	14.460	28,231,410
2023-06-19	15.450	15.590	14.770	14.800	14.800	40,994,224
2023-06-16	15.450	16.050	15.410	15.670	15.670	42,839,412
2023-06-15	15.060	16.100	15.060	15.540	15.530	53,556,757
2023-06-14	15.350	15.510	15.040	15.210	15.200	32,329,281
2023-06-13	15.270	15.870	14.910	15.180	15.170	46,192,522
2023-06-12	14.420	15.390	14.210	15.210	15.200	46,130,761
2023-06-09	14.820	14.980	14.480	14.800	14.791	41,162,942
2023-06-08	14.380	15.480	14.160	15.040	15.030	67,097,852
2023-06-07	14.540	15.500	14.300	14.390	14.381	60,534,766
2023-06-06	14.190	15.580	14.190	14.760	14.751	77,320,613
2023-06-05	14.010	14.310	13.880	14.160	14.151	44,761,734
2023-06-02	13.180	14.400	13.180	14.400	14.391	53,401,294
2023-06-01	13.180	13.270	12.880	13.090	13.082	17,474,317
2023-05-31	13.490	13.660	13.170	13.170	13.162	21,959,278
2023-05-30	12.700	13.600	12.430	13.490	13.481	28,780,187
2023-05-29	13.160	13.270	12.720	12.860	12.852	19,682,477
2023-05-26	13.040	13.570	12.880	13.240	13.232	24,784,730
2023-05-25	12.680	13.160	12.650	13.130	13.122	20,613,393
2023-05-24	13.090	13.350	12.770	12.860	12.852	19,416,873
2023-05-23	13.070	13.950	13.020	13.230	13.222	29,266,909
2023-05-22	13.280	13.280	12.820	13.090	13.082	19,154,564
2023-05-19	13.600	13.640	13.310	13.370	13.361	11,534,116
2023-05-18	13.670	13.880	13.420	13.650	13.641	12,161,240
2023-05-17	13.500	14.100	13.420	13.750	13.741	12,658,896
2023-05-16	14.140	14.150	13.650	13.730	13.721	12,664,667
2023-05-15	13.980	14.210	13.550	14.150	14.141	25,738,472
2023-05-12	14.090	14.770	13.920	14.110	14.101	30,407,820
2023-05-11	14.250	14.460	14.000	14.150	14.141	24,208,773
2023-05-10	14.500	14.680	13.900	14.200	14.191	36,830,617
2023-05-09	13.970	15.260	13.920	14.590	14.581	58,939,712
2023-05-08	13.650	14.430	13.500	14.180	14.171	49,344,393
2023-05-05	12.790	14.030	12.720	14.030	14.021	26,322,104
2023-05-04	12.830	13.150	12.750	12.750	12.742	19,154,317

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0100 CNY
2022-06-30	0.0400 CNY
2021-06-30	0.0500 CNY
2020-06-18	0.1122 CNY
2019-06-27	0.1762 CNY

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