CASIN Real Estate Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.620	1.790	1.610	1.770	1.770	34,892,100
2026-10-22	1.860	1.860	1.690	1.690	1.690	35,022,600
2026-10-21	1.950	2.010	1.880	1.880	1.880	30,298,300
2026-10-20	2.020	2.050	1.940	1.960	1.960	18,462,600
2026-10-19	2.080	2.090	1.950	2.010	2.010	18,412,500
2026-10-16	2.170	2.210	2.020	2.060	2.060	24,010,900
2026-10-15	2.090	2.200	2.040	2.170	2.170	22,385,203
2026-10-14	2.200	2.240	2.120	2.130	2.130	20,250,949
2026-10-13	2.250	2.250	2.110	2.210	2.210	26,670,500
2026-10-12	2.350	2.420	2.280	2.310	2.310	24,097,100
2026-10-09	2.510	2.570	2.320	2.420	2.420	34,339,301
2026-10-08	2.500	2.570	2.470	2.500	2.500	46,765,754
2026-09-30	2.310	2.450	2.310	2.450	2.450	50,673,246
2026-09-29	2.130	2.250	2.120	2.230	2.230	22,767,301
2026-09-28	2.300	2.300	2.130	2.160	2.160	31,116,150
2026-09-24	2.370	2.390	2.270	2.310	2.310	39,061,801
2026-09-23	2.280	2.440	2.250	2.390	2.390	44,785,953
2026-09-22	2.250	2.410	2.240	2.270	2.270	44,710,848
2026-09-21	2.160	2.300	2.150	2.240	2.240	41,068,801
2026-09-18	2.260	2.380	2.260	2.270	2.270	32,380,916
2026-09-17	2.230	2.270	2.150	2.260	2.260	28,257,188
2026-09-16	2.220	2.300	2.210	2.240	2.240	27,920,000
2026-09-15	2.440	2.440	2.240	2.260	2.260	46,545,203
2026-09-14	2.380	2.520	2.370	2.450	2.450	35,351,301
2026-09-11	2.350	2.450	2.310	2.410	2.410	35,435,352
2026-09-10	2.450	2.500	2.370	2.440	2.440	44,886,500
2026-09-09	2.500	2.560	2.350	2.380	2.380	58,328,605
2026-09-08	2.620	2.630	2.390	2.560	2.560	70,436,508
2026-09-07	2.710	2.720	2.580	2.640	2.640	44,903,602
2026-09-04	2.820	2.870	2.770	2.790	2.790	26,827,400
2026-09-03	2.790	2.880	2.750	2.840	2.840	24,886,400
2026-09-02	2.850	2.920	2.780	2.800	2.800	35,775,898
2026-09-01	2.980	3.010	2.920	2.920	2.920	28,185,850
2026-08-31	2.990	3.040	2.890	3.020	3.020	39,015,301
2026-08-28	2.950	3.000	2.910	2.980	2.980	24,632,801
2026-08-27	2.960	2.960	2.870	2.950	2.950	40,997,398
2026-08-26	3.000	3.100	2.950	3.010	3.010	43,644,391
2026-08-25	3.000	3.110	2.880	2.940	2.940	54,991,344
2026-08-24	2.790	3.070	2.750	2.980	2.980	66,099,797
2026-08-21	2.740	2.870	2.730	2.810	2.810	44,578,297
2026-08-20	2.620	2.760	2.550	2.750	2.750	44,183,512
2026-08-19	2.600	2.730	2.590	2.620	2.620	42,831,766
2026-08-18	2.800	2.820	2.650	2.650	2.650	51,999,754
2026-08-17	2.780	2.930	2.700	2.820	2.820	56,975,953
2026-08-14	2.880	2.990	2.670	2.810	2.810	100,052,797
2026-08-13	3.000	3.170	2.840	2.930	2.930	104,932,305
2026-08-12	2.700	2.880	2.680	2.880	2.880	71,179,430
2026-08-11	2.600	2.650	2.460	2.620	2.620	76,427,469
2026-08-10	2.750	2.750	2.470	2.470	2.470	125,965,523
2026-08-06	2.500	2.500	2.500	2.500	2.500	0
2026-08-05	2.500	2.500	2.500	2.500	2.500	0
2026-08-04	2.500	2.500	2.500	2.500	2.500	0
2026-08-03	2.500	2.500	2.500	2.500	2.500	0
2026-07-31	2.260	2.500	2.260	2.500	2.500	49,367,981
2026-07-30	2.230	2.350	2.220	2.270	2.270	24,078,101
2026-07-29	2.380	2.400	2.160	2.270	2.270	36,222,250
2026-07-28	2.400	2.480	2.330	2.390	2.390	24,277,259
2026-07-27	2.380	2.460	2.300	2.460	2.460	25,188,449
2026-07-24	2.380	2.520	2.330	2.410	2.410	29,347,252
2026-07-23	2.380	2.430	2.290	2.390	2.390	43,155,414

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-14	0.0210 CNY
2020-05-21	0.1320 CNY
2019-07-05	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.