CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.450	11.050	10.360	10.960	10.953	38,173,342
2022-11-01	10.300	10.480	10.160	10.470	10.463	25,502,058
2022-10-31	10.380	10.580	10.160	10.190	10.183	29,410,824
2022-10-28	11.200	11.280	10.550	10.570	10.563	30,179,568
2022-10-27	11.490	11.670	11.320	11.340	11.333	26,575,278
2022-10-26	11.690	11.730	11.340	11.410	11.403	31,095,276
2022-10-25	11.300	11.830	11.010	11.790	11.782	34,120,425
2022-10-24	11.960	12.120	11.520	11.630	11.623	31,256,893
2022-10-21	12.670	12.800	12.150	12.160	12.152	30,158,996
2022-10-20	12.890	12.890	12.340	12.480	12.472	34,130,368
2022-10-19	12.850	13.640	12.710	13.040	13.032	53,648,234
2022-10-18	12.920	13.100	12.670	12.810	12.802	37,772,733
2022-10-17	12.280	12.800	12.060	12.790	12.782	36,740,900
2022-10-14	12.410	12.640	12.400	12.470	12.462	33,193,672
2022-10-13	12.600	12.680	12.360	12.370	12.362	36,344,562
2022-10-12	12.830	13.030	12.270	12.890	12.882	42,388,401
2022-10-11	13.250	13.480	12.660	12.790	12.782	38,144,613
2022-10-10	13.500	13.990	13.250	13.490	13.481	49,159,971
2022-09-30	13.300	13.760	12.720	13.350	13.341	61,393,400
2022-09-29	13.540	13.650	12.700	12.900	12.892	38,158,787
2022-09-28	14.010	14.190	13.410	13.440	13.431	40,135,675
2022-09-27	14.050	14.360	13.130	14.170	14.161	49,860,568
2022-09-26	13.960	14.590	13.940	14.100	14.091	44,886,688
2022-09-23	14.900	15.390	14.110	14.180	14.171	56,596,656
2022-09-22	14.820	15.350	14.760	14.760	14.751	47,044,588
2022-09-21	15.300	15.600	14.650	15.040	15.030	64,773,814
2022-09-20	16.150	17.020	15.600	15.780	15.770	69,405,547
2022-09-19	16.000	17.800	15.400	16.560	16.549	75,276,521
2022-09-16	16.750	17.880	16.120	17.110	17.099	103,525,729
2022-09-15	15.300	16.630	15.200	16.630	16.619	80,045,341
2022-09-14	14.580	16.050	14.570	15.120	15.110	64,440,441
2022-09-13	15.410	15.950	14.700	15.040	15.030	66,251,700
2022-09-09	14.800	16.300	14.510	16.020	16.010	88,833,789
2022-09-08	14.440	15.040	13.930	14.870	14.860	65,642,718
2022-09-07	13.370	14.880	13.320	14.550	14.541	79,997,921
2022-09-06	12.930	14.180	12.890	13.650	13.641	95,094,449
2022-09-05	12.210	13.100	12.210	12.890	12.882	43,287,778
2022-09-02	12.910	12.950	12.350	12.460	12.452	42,728,118
2022-09-01	12.590	13.730	12.350	13.140	13.132	59,312,871
2022-08-31	12.280	12.780	12.210	12.500	12.492	31,710,936
2022-08-30	12.200	12.550	12.170	12.280	12.272	19,476,034
2022-08-29	11.810	12.190	11.500	12.180	12.172	19,771,251
2022-08-26	12.120	12.480	12.000	12.130	12.122	20,568,552
2022-08-25	12.160	12.440	12.050	12.280	12.272	24,851,672
2022-08-24	12.300	12.530	12.020	12.020	12.012	27,750,747
2022-08-23	13.000	13.120	12.350	12.540	12.532	52,939,640
2022-08-22	12.490	13.670	12.330	13.300	13.291	68,796,550
2022-08-19	12.300	12.880	12.300	12.430	12.422	21,359,304
2022-08-18	12.650	12.900	12.370	12.430	12.422	19,633,735
2022-08-17	12.600	12.920	12.410	12.670	12.662	32,420,184
2022-08-16	12.220	13.280	12.220	12.800	12.792	49,541,530
2022-08-15	12.380	12.660	12.150	12.180	12.172	21,127,508
2022-08-12	12.110	12.560	12.030	12.500	12.492	28,427,220
2022-08-11	12.190	12.400	12.110	12.210	12.202	20,647,789
2022-08-10	12.100	12.200	11.940	12.110	12.102	16,429,242
2022-08-09	12.400	12.750	12.130	12.180	12.172	27,770,083
2022-08-08	12.350	13.180	12.350	12.490	12.482	35,148,373
2022-08-05	12.110	12.350	12.000	12.180	12.172	20,964,101
2022-08-04	11.900	12.140	11.720	12.140	12.132	23,237,000
2022-08-03	12.280	12.600	11.760	11.830	11.822	31,972,719

← NewerPage 17 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.