CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.850 | 4.900 | 4.750 | 4.810 | 4.795 | 1,233,695 |
| 2021-11-04 | 4.920 | 4.940 | 4.780 | 4.850 | 4.835 | 1,945,589 |
| 2021-11-03 | 4.930 | 4.950 | 4.820 | 4.900 | 4.885 | 1,292,263 |
| 2021-11-02 | 4.970 | 5.030 | 4.840 | 4.870 | 4.855 | 3,808,380 |
| 2021-11-01 | 4.850 | 4.990 | 4.790 | 4.940 | 4.925 | 1,634,063 |
| 2021-10-29 | 4.840 | 4.930 | 4.780 | 4.900 | 4.885 | 2,295,794 |
| 2021-10-28 | 5.050 | 5.100 | 4.800 | 4.820 | 4.805 | 2,205,919 |
| 2021-10-27 | 5.080 | 5.100 | 4.980 | 5.050 | 5.035 | 2,608,320 |
| 2021-10-26 | 5.220 | 5.240 | 5.150 | 5.150 | 5.134 | 1,996,004 |
| 2021-10-25 | 5.080 | 5.330 | 5.080 | 5.250 | 5.234 | 2,228,613 |
| 2021-10-22 | 5.350 | 5.690 | 5.320 | 5.390 | 5.374 | 4,387,031 |
| 2021-10-21 | 5.340 | 5.470 | 5.270 | 5.320 | 5.304 | 1,713,737 |
| 2021-10-20 | 5.390 | 5.390 | 5.240 | 5.280 | 5.264 | 903,176 |
| 2021-10-19 | 5.420 | 5.430 | 5.290 | 5.320 | 5.304 | 1,503,568 |
| 2021-10-18 | 5.440 | 5.440 | 5.300 | 5.400 | 5.384 | 1,432,296 |
| 2021-10-15 | 5.510 | 5.710 | 5.340 | 5.410 | 5.394 | 2,454,899 |
| 2021-10-14 | 5.520 | 5.630 | 5.500 | 5.560 | 5.543 | 1,336,839 |
← NewerPage 21 of 21 · 1,217 trading days
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.