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
2024-07-25	2.100	2.160	2.080	2.130	2.130	6,493,600
2024-07-24	2.150	2.180	2.100	2.110	2.110	9,555,700
2024-07-23	2.190	2.240	2.160	2.160	2.160	9,260,983
2024-07-22	2.170	2.190	2.120	2.180	2.180	7,580,200
2024-07-19	2.140	2.170	2.100	2.160	2.160	9,434,200
2024-07-18	2.160	2.180	2.110	2.160	2.160	11,801,592
2024-07-17	2.200	2.240	2.180	2.180	2.180	9,605,000
2024-07-16	2.170	2.230	2.160	2.200	2.200	6,671,700
2024-07-15	2.280	2.310	2.190	2.190	2.190	10,886,200
2024-07-12	2.250	2.310	2.220	2.240	2.240	12,215,000
2024-07-11	2.200	2.250	2.180	2.220	2.220	11,494,400
2024-07-10	2.220	2.220	2.150	2.160	2.160	6,051,600
2024-07-09	2.180	2.240	2.120	2.200	2.200	8,695,410
2024-07-08	2.250	2.290	2.180	2.200	2.200	7,963,900
2024-07-05	2.250	2.310	2.200	2.270	2.270	8,089,100
2024-07-04	2.430	2.430	2.250	2.260	2.260	12,587,800
2024-07-03	2.350	2.440	2.310	2.420	2.420	16,010,100
2024-07-02	2.290	2.410	2.270	2.340	2.340	16,723,500
2024-07-01	2.210	2.300	2.200	2.290	2.290	13,630,000
2024-06-28	2.220	2.280	2.200	2.230	2.230	8,570,455
2024-06-27	2.250	2.300	2.230	2.230	2.230	12,970,500
2024-06-26	2.250	2.270	2.180	2.260	2.260	12,783,564
2024-06-25	2.170	2.280	2.170	2.250	2.250	14,120,832
2024-06-24	2.300	2.300	2.110	2.170	2.170	22,960,732
2024-06-21	2.380	2.430	2.330	2.330	2.330	8,508,000
2024-06-20	2.430	2.440	2.360	2.380	2.380	9,743,914
2024-06-19	2.490	2.510	2.430	2.450	2.450	8,774,800
2024-06-18	2.510	2.550	2.490	2.500	2.500	8,099,800
2024-06-17	2.530	2.580	2.500	2.510	2.510	6,159,300
2024-06-14	2.520	2.590	2.480	2.570	2.570	9,131,900
2024-06-13	2.650	2.670	2.520	2.520	2.520	9,919,800
2024-06-12	2.540	2.620	2.530	2.610	2.610	10,982,500
2024-06-11	2.580	2.590	2.480	2.530	2.530	12,832,200
2024-06-07	2.450	2.570	2.430	2.570	2.570	14,147,750
2024-06-06	2.580	2.590	2.380	2.430	2.430	19,854,043
2024-06-05	2.670	2.680	2.570	2.590	2.590	12,791,183
2024-06-04	2.700	2.710	2.600	2.690	2.690	11,621,800
2024-06-03	2.780	2.780	2.660	2.700	2.700	16,778,774
2024-05-31	2.770	2.800	2.740	2.780	2.780	9,882,993
2024-05-30	2.840	2.840	2.750	2.760	2.760	13,750,360
2024-05-29	2.880	2.930	2.810	2.830	2.830	17,547,000
2024-05-28	2.980	3.000	2.850	2.870	2.870	19,100,253
2024-05-27	3.050	3.050	2.880	2.950	2.950	18,775,300
2024-05-24	3.180	3.180	3.030	3.050	3.050	27,678,853
2024-05-23	3.190	3.290	3.100	3.240	3.240	41,637,600
2024-05-22	3.300	3.390	3.230	3.250	3.250	51,316,555
2024-05-21	3.120	3.440	3.100	3.270	3.270	54,508,115
2024-05-20	3.290	3.290	3.110	3.130	3.130	31,683,000
2024-05-17	3.120	3.300	3.070	3.290	3.290	46,134,543
2024-05-16	2.950	3.210	2.940	3.120	3.120	37,150,285
2024-05-15	2.880	3.000	2.840	2.950	2.950	21,183,200
2024-05-14	2.870	2.900	2.830	2.880	2.880	10,924,750
2024-05-13	2.920	2.930	2.840	2.860	2.860	14,316,500
2024-05-10	2.880	2.970	2.830	2.940	2.940	20,504,775
2024-05-09	2.850	2.930	2.840	2.870	2.870	13,140,700
2024-05-08	2.940	2.940	2.820	2.840	2.840	14,881,500
2024-05-07	2.940	3.000	2.900	2.950	2.950	15,662,234
2024-05-06	3.010	3.060	2.930	2.940	2.940	17,305,750
2024-04-30	3.040	3.060	2.900	2.930	2.930	20,018,200
2024-04-29	2.870	3.050	2.840	3.040	3.040	31,723,803

← NewerPage 10 of 21 · 1,217 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.