CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.200	13.280	12.280	12.340	12.332	31,173,317
2022-08-01	13.720	13.930	13.330	13.450	13.441	29,715,021
2022-07-29	14.800	14.800	13.940	13.980	13.971	46,594,795
2022-07-28	14.480	15.900	14.240	15.010	15.000	66,365,781
2022-07-27	14.710	15.420	14.620	14.750	14.741	78,264,646
2022-07-26	13.140	14.710	13.080	14.710	14.701	52,365,491
2022-07-25	13.200	13.850	13.050	13.370	13.361	35,710,110
2022-07-22	13.220	13.490	12.910	13.050	13.042	18,624,715
2022-07-21	13.410	13.480	13.140	13.170	13.162	17,435,139
2022-07-20	13.700	13.850	13.340	13.410	13.401	18,892,100
2022-07-19	13.850	13.990	13.540	13.630	13.621	29,000,003
2022-07-18	12.840	14.100	12.840	13.780	13.771	42,135,361
2022-07-15	14.220	14.390	13.060	13.060	13.052	50,001,895
2022-07-14	14.510	15.300	14.500	14.510	14.501	52,994,373
2022-07-13	15.060	16.650	15.040	15.660	15.650	72,262,530
2022-07-12	14.690	15.990	14.530	15.270	15.260	57,152,666
2022-07-11	14.370	14.790	14.170	14.660	14.651	23,205,258
2022-07-08	14.360	14.740	14.190	14.500	14.491	22,142,112
2022-07-07	14.410	14.760	14.340	14.380	14.371	20,100,681
2022-07-06	15.040	15.100	14.280	14.500	14.491	31,501,476
2022-07-05	15.300	15.530	15.010	15.130	15.120	23,396,156
2022-07-04	15.500	15.650	15.180	15.260	15.250	25,531,774
2022-07-01	15.800	15.980	15.520	15.520	15.510	32,281,559
2022-06-30	16.400	16.430	15.690	15.910	15.900	56,289,764
2022-06-29	15.560	17.000	15.480	16.670	16.619	77,110,283
2022-06-28	16.000	16.210	15.500	15.620	15.573	41,529,669
2022-06-27	16.100	16.380	15.900	16.190	16.141	26,938,460
2022-06-24	16.350	16.490	16.000	16.120	16.071	33,643,875
2022-06-23	16.510	16.590	15.880	16.460	16.410	43,318,331
2022-06-22	16.680	17.500	16.000	16.660	16.609	61,819,281
2022-06-21	16.240	17.890	16.110	17.060	17.008	84,252,654
2022-06-20	15.890	16.480	15.830	16.260	16.211	40,617,342
2022-06-17	16.200	16.300	15.510	15.750	15.702	44,068,177
2022-06-16	16.510	16.810	16.010	16.380	16.330	52,109,387
2022-06-15	15.960	17.320	15.770	16.500	16.450	70,615,674
2022-06-14	16.000	16.500	15.410	16.070	16.021	47,483,351
2022-06-13	16.450	16.800	16.030	16.120	16.071	39,769,289
2022-06-10	16.600	17.170	16.390	16.700	16.649	48,380,331
2022-06-09	17.060	17.890	16.810	17.030	16.978	64,485,452
2022-06-08	17.860	17.860	16.600	16.870	16.819	70,509,163
2022-06-07	16.380	17.910	16.180	17.910	17.856	71,101,184
2022-06-06	15.990	16.680	15.700	16.280	16.231	48,511,736
2022-06-02	17.410	17.480	16.180	16.410	16.360	66,502,911
2022-06-01	17.340	18.340	16.900	17.340	17.287	78,156,059
2022-05-31	19.860	20.000	18.430	18.430	18.374	63,555,974
2022-05-30	20.580	21.770	19.620	20.480	20.418	111,101,306
2022-05-27	18.610	20.750	18.250	20.750	20.687	111,814,006
2022-05-26	18.310	19.650	18.230	18.860	18.803	70,645,380
2022-05-25	18.000	18.500	17.760	18.300	18.244	33,548,257
2022-05-24	19.200	19.360	18.000	18.000	17.945	52,849,849
2022-05-23	19.510	19.720	19.100	19.490	19.431	44,003,310
2022-05-20	21.010	21.350	19.450	19.500	19.441	80,295,372
2022-05-19	20.660	21.530	20.500	20.790	20.727	60,930,128
2022-05-18	20.510	22.000	20.410	20.750	20.687	72,431,413
2022-05-17	23.500	23.500	21.600	21.600	21.534	69,485,829
2022-05-16	24.400	25.270	22.560	24.000	23.927	94,337,022
2022-05-13	25.870	26.330	23.700	23.700	23.628	114,735,013
2022-05-12	30.690	31.750	26.330	26.330	26.250	121,585,958
2022-05-11	29.200	29.260	28.330	29.260	29.171	75,375,632
2022-05-10	23.350	26.600	22.880	26.600	26.519	73,950,751

← NewerPage 18 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.