CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.260	7.380	6.880	7.040	7.019	6,594,310
2022-01-28	7.150	7.400	7.020	7.220	7.198	2,190,837
2022-01-27	7.160	7.260	7.000	7.060	7.039	4,655,598
2022-01-26	7.500	7.550	7.200	7.230	7.208	2,811,273
2022-01-25	7.620	7.680	7.290	7.560	7.537	5,101,430
2022-01-24	7.410	7.650	7.150	7.620	7.597	5,553,580
2022-01-21	7.230	7.410	7.050	7.360	7.338	4,555,926
2022-01-20	7.300	7.860	7.290	7.360	7.338	6,615,348
2022-01-19	7.340	7.650	7.210	7.280	7.258	5,208,496
2022-01-18	7.400	7.590	7.090	7.340	7.318	4,227,317
2022-01-17	7.190	7.500	7.120	7.440	7.417	6,102,250
2022-01-14	7.430	7.470	7.000	7.250	7.228	8,244,069
2022-01-13	7.680	7.990	7.180	7.510	7.487	17,077,805
2022-01-12	7.880	8.000	7.570	7.680	7.657	7,523,581
2022-01-11	7.650	7.890	7.350	7.880	7.856	15,492,242
2022-01-10	7.540	7.960	7.450	7.810	7.786	18,980,888
2022-01-07	6.980	7.920	6.980	7.760	7.736	28,212,205
2022-01-06	6.550	7.370	6.550	7.200	7.178	16,996,686
2022-01-05	6.480	7.160	6.420	6.830	6.809	16,262,651
2022-01-04	6.350	6.550	6.150	6.510	6.490	6,183,476
2021-12-31	6.250	6.690	6.170	6.350	6.331	6,495,215
2021-12-30	6.270	6.310	6.140	6.290	6.271	4,948,000
2021-12-29	6.430	6.480	6.150	6.280	6.261	7,203,980
2021-12-28	6.310	6.530	6.120	6.490	6.470	6,840,766
2021-12-27	6.260	6.490	6.190	6.360	6.341	7,388,008
2021-12-24	6.780	6.800	6.160	6.180	6.161	10,467,667
2021-12-23	6.630	6.710	6.400	6.520	6.500	16,662,237
2021-12-22	7.360	7.600	6.700	7.070	7.049	30,133,380
2021-12-21	6.300	6.910	6.300	6.910	6.889	13,675,186
2021-12-20	5.960	6.290	5.920	6.280	6.261	8,951,695
2021-12-17	6.100	6.220	5.920	5.950	5.932	5,350,200
2021-12-16	5.720	6.090	5.720	6.070	6.052	10,576,089
2021-12-15	5.690	6.390	5.610	6.080	6.062	17,406,066
2021-12-14	6.000	6.030	5.820	5.850	5.832	7,138,252
2021-12-13	6.190	6.280	5.810	6.010	5.992	14,005,871
2021-12-10	6.570	6.570	6.180	6.310	6.291	20,530,504
2021-12-09	5.990	6.850	5.810	6.580	6.560	29,400,333
2021-12-08	6.400	6.940	5.970	6.320	6.301	28,590,581
2021-12-07	6.150	6.310	6.150	6.310	6.291	14,248,957
2021-12-06	5.300	5.740	5.180	5.740	5.723	9,007,484
2021-12-03	5.100	5.240	5.070	5.220	5.204	3,171,325
2021-12-02	5.000	5.130	4.990	5.120	5.104	2,299,805
2021-12-01	4.960	5.040	4.950	5.040	5.025	2,071,503
2021-11-30	4.900	5.040	4.900	4.980	4.965	1,403,828
2021-11-29	5.050	5.080	4.910	4.930	4.915	1,099,413
2021-11-26	5.030	5.100	4.980	5.050	5.035	1,540,024
2021-11-25	5.070	5.140	5.050	5.090	5.075	1,147,682
2021-11-24	5.010	5.140	5.010	5.100	5.085	1,865,604
2021-11-23	5.130	5.180	5.000	5.040	5.025	1,261,061
2021-11-22	5.090	5.140	5.030	5.050	5.035	1,666,230
2021-11-19	5.070	5.140	4.940	5.090	5.075	2,162,355
2021-11-18	5.120	5.200	5.030	5.070	5.055	2,364,448
2021-11-17	4.980	5.070	4.970	5.040	5.025	1,071,364
2021-11-16	5.080	5.150	5.000	5.010	4.995	2,421,140
2021-11-15	5.000	5.120	4.910	5.060	5.045	3,042,764
2021-11-12	4.890	5.200	4.890	5.030	5.015	5,235,796
2021-11-11	4.890	5.380	4.880	5.210	5.194	8,672,094
2021-11-10	4.840	4.900	4.750	4.890	4.875	2,438,494
2021-11-09	4.810	4.850	4.770	4.830	4.815	1,136,804
2021-11-08	4.810	4.880	4.700	4.830	4.815	1,276,308

← NewerPage 20 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.