CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.200	18.120	17.000	17.690	17.679	41,159,819
2023-02-01	17.160	17.430	16.880	17.380	17.369	30,277,586
2023-01-31	16.740	17.530	16.600	17.290	17.279	36,133,918
2023-01-30	17.100	17.160	16.730	16.830	16.819	26,382,639
2023-01-20	16.500	16.960	16.440	16.850	16.839	26,751,184
2023-01-19	16.410	16.900	16.150	16.500	16.489	27,004,529
2023-01-18	17.150	17.310	16.510	16.530	16.519	28,824,290
2023-01-17	16.740	17.500	16.410	17.100	17.089	40,513,200
2023-01-16	16.390	16.800	16.250	16.690	16.679	28,958,911
2023-01-13	16.730	16.910	16.300	16.470	16.459	41,563,208
2023-01-12	18.000	18.000	16.920	17.040	17.029	58,509,964
2023-01-11	18.800	19.240	18.260	18.310	18.298	47,104,372
2023-01-10	18.590	18.800	18.130	18.720	18.708	35,747,551
2023-01-09	18.550	18.990	18.330	18.500	18.488	37,968,084
2023-01-06	20.200	20.600	18.500	18.820	18.808	70,589,184
2023-01-05	19.350	19.800	18.250	19.240	19.228	75,080,050
2023-01-04	18.140	20.100	18.130	19.250	19.238	97,036,203
2023-01-03	17.760	18.410	17.700	18.270	18.258	42,194,192
2022-12-30	18.580	18.770	17.590	17.910	17.899	53,448,146
2022-12-29	19.250	19.370	18.000	18.510	18.498	67,103,341
2022-12-28	18.400	20.690	18.150	19.710	19.697	89,713,987
2022-12-27	18.380	19.420	18.030	18.940	18.928	80,605,721
2022-12-26	18.010	18.770	17.640	18.370	18.358	57,125,586
2022-12-23	17.630	18.880	17.630	18.350	18.338	64,610,783
2022-12-22	18.980	19.270	17.600	17.900	17.889	76,815,385
2022-12-21	18.230	19.600	18.230	18.660	18.648	108,263,532
2022-12-20	20.260	20.700	20.260	20.260	20.247	20,920,300
2022-12-19	20.660	22.510	20.570	22.510	22.496	121,926,452
2022-12-16	20.000	21.630	20.000	20.460	20.447	140,464,321
2022-12-15	17.500	19.660	17.160	19.660	19.647	91,409,936
2022-12-14	17.460	17.930	17.250	17.870	17.859	44,594,799
2022-12-13	17.880	18.380	17.550	17.730	17.719	65,602,812
2022-12-12	18.000	19.480	17.800	18.360	18.348	72,055,492
2022-12-09	18.660	19.980	18.660	19.000	18.988	92,091,349
2022-12-08	18.480	19.110	18.200	18.500	18.488	82,754,729
2022-12-07	18.540	18.800	17.930	18.260	18.248	75,513,842
2022-12-06	19.010	19.410	18.330	19.360	19.348	89,148,526
2022-12-05	20.050	21.290	18.880	18.950	18.938	130,575,936
2022-12-02	22.030	22.200	20.270	20.270	20.257	117,196,933
2022-12-01	22.520	22.520	21.880	22.520	22.506	37,639,488
2022-11-30	20.470	20.470	20.470	20.470	20.457	4,930,395
2022-11-29	18.610	18.610	18.610	18.610	18.598	2,783,926
2022-11-28	15.790	16.920	15.660	16.920	16.909	61,388,335
2022-11-25	14.500	15.380	14.480	15.380	15.370	80,030,836
2022-11-24	13.800	13.980	13.460	13.980	13.971	88,805,110
2022-11-23	12.380	12.860	12.220	12.710	12.702	29,825,532
2022-11-22	12.750	13.100	12.350	12.560	12.552	42,971,913
2022-11-21	12.500	12.650	12.150	12.620	12.612	31,807,826
2022-11-18	12.970	13.080	12.610	12.670	12.662	34,715,415
2022-11-17	13.090	13.270	12.730	12.960	12.952	33,015,041
2022-11-16	13.290	13.580	12.860	13.090	13.082	44,973,831
2022-11-15	13.100	13.920	12.920	13.470	13.461	66,636,542
2022-11-14	13.300	13.990	12.510	13.450	13.441	100,143,892
2022-11-11	11.970	12.960	11.880	12.860	12.852	93,899,034
2022-11-10	11.980	12.160	11.720	11.780	11.772	40,283,008
2022-11-09	12.000	12.770	11.930	12.160	12.152	54,097,762
2022-11-08	11.850	12.800	11.570	12.010	12.002	58,102,835
2022-11-07	11.410	11.810	11.340	11.690	11.683	33,661,418
2022-11-04	11.100	11.490	11.050	11.400	11.393	40,140,361
2022-11-03	10.800	11.500	10.740	11.110	11.103	40,089,392

← NewerPage 16 of 21 · 1,211 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.