CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.880	25.520	21.120	24.180	24.107	105,940,441
2022-05-06	20.910	23.910	20.580	23.350	23.279	101,826,030
2022-05-05	24.500	25.200	22.870	22.870	22.800	108,204,835
2022-04-29	23.950	25.410	23.010	25.410	25.333	98,798,324
2022-04-28	21.110	23.100	20.790	23.100	23.030	108,303,747
2022-04-27	19.500	21.870	19.500	21.000	20.936	116,866,854
2022-04-26	19.500	21.070	18.500	19.980	19.919	132,622,398
2022-04-25	16.570	19.150	16.300	19.150	19.092	125,552,287
2022-04-22	17.200	19.000	16.700	17.360	17.307	97,639,617
2022-04-21	17.820	18.760	16.620	17.400	17.347	99,126,164
2022-04-20	18.210	18.880	17.820	17.850	17.796	95,859,331
2022-04-19	19.800	19.990	19.800	19.800	19.740	40,059,500
2022-04-18	25.000	26.860	21.980	22.000	21.933	129,012,034
2022-04-15	23.470	24.420	20.800	24.420	24.346	97,370,103
2022-04-14	21.540	22.200	20.600	22.200	22.133	77,519,171
2022-04-13	17.150	20.850	17.150	20.180	20.119	109,784,202
2022-04-12	20.400	22.560	19.060	19.060	19.002	98,000,466
2022-04-11	17.330	21.180	17.330	21.180	21.116	100,487,593
2022-04-08	17.970	19.250	17.390	19.250	19.192	106,613,498
2022-04-07	17.110	18.820	16.680	17.500	17.447	127,080,487
2022-04-06	17.110	17.110	17.110	17.110	17.058	3,196,751
2022-04-01	15.000	15.550	14.910	15.550	15.503	90,028,510
2022-03-31	14.140	14.140	13.200	14.140	14.097	38,224,976
2022-03-30	12.850	12.850	12.300	12.850	12.811	39,038,915
2022-03-29	10.620	11.680	9.560	11.680	11.645	73,903,740
2022-03-28	10.000	10.620	9.700	10.620	10.588	39,191,781
2022-03-25	8.600	9.650	8.180	9.650	9.621	34,275,563
2022-03-24	8.400	9.520	8.250	8.770	8.743	45,184,337
2022-03-23	7.820	8.650	7.400	8.650	8.624	37,499,748
2022-03-22	7.460	8.470	7.460	7.860	7.836	36,388,427
2022-03-21	7.320	7.740	7.010	7.700	7.677	17,241,366
2022-03-18	6.830	7.470	6.700	7.370	7.348	12,284,484
2022-03-17	6.980	7.160	6.710	6.840	6.819	6,932,957
2022-03-16	6.450	6.630	6.300	6.540	6.520	5,169,735
2022-03-15	7.000	7.120	6.410	6.410	6.391	4,887,808
2022-03-14	7.400	7.830	7.060	7.120	7.098	6,290,250
2022-03-11	7.480	7.590	7.300	7.470	7.447	2,233,654
2022-03-10	7.600	7.900	7.500	7.650	7.627	3,528,536
2022-03-09	8.100	8.100	7.390	7.660	7.637	5,389,374
2022-03-08	8.020	8.080	7.670	8.050	8.026	5,616,622
2022-03-07	7.780	8.180	7.730	8.080	8.055	6,722,063
2022-03-04	7.860	7.890	7.720	7.800	7.776	4,210,798
2022-03-03	7.690	7.890	7.600	7.880	7.856	4,301,268
2022-03-02	7.520	7.800	7.500	7.670	7.647	5,010,476
2022-03-01	7.540	7.650	7.390	7.500	7.477	1,874,665
2022-02-28	7.460	7.630	7.170	7.630	7.607	3,450,182
2022-02-25	7.150	7.580	7.060	7.480	7.457	4,360,914
2022-02-24	7.390	7.390	7.020	7.090	7.068	4,295,590
2022-02-23	7.800	7.840	7.290	7.330	7.308	5,041,811
2022-02-22	7.530	7.770	7.500	7.680	7.657	7,840,389
2022-02-21	7.590	7.970	7.320	7.630	7.607	6,129,381
2022-02-18	7.060	7.700	7.000	7.620	7.597	7,096,535
2022-02-17	7.100	7.120	6.920	7.000	6.979	2,189,510
2022-02-16	7.040	7.150	6.980	7.100	7.078	2,043,903
2022-02-15	7.030	7.250	6.890	7.030	7.009	3,332,519
2022-02-14	7.280	7.390	7.000	7.110	7.088	5,076,317
2022-02-11	7.270	7.630	7.260	7.500	7.477	6,372,416
2022-02-10	7.130	7.600	6.990	7.330	7.308	5,417,290
2022-02-09	7.210	7.490	7.130	7.150	7.128	6,043,908
2022-02-08	7.000	7.190	6.900	7.190	7.168	6,598,702

← NewerPage 19 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.