CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.840 | 2.870 | 2.750 | 2.860 | 2.860 | 16,730,929 |
| 2024-04-25 | 2.700 | 2.880 | 2.680 | 2.830 | 2.830 | 17,970,800 |
| 2024-04-24 | 2.680 | 2.750 | 2.680 | 2.710 | 2.710 | 10,239,600 |
| 2024-04-23 | 2.710 | 2.730 | 2.650 | 2.670 | 2.670 | 12,611,600 |
| 2024-04-22 | 2.690 | 2.720 | 2.580 | 2.700 | 2.700 | 15,882,600 |
| 2024-04-19 | 2.800 | 2.800 | 2.660 | 2.680 | 2.680 | 22,241,057 |
| 2024-04-18 | 2.930 | 2.930 | 2.770 | 2.800 | 2.800 | 29,355,781 |
| 2024-04-17 | 2.750 | 2.980 | 2.750 | 2.950 | 2.950 | 30,914,232 |
| 2024-04-16 | 2.890 | 2.960 | 2.710 | 2.710 | 2.710 | 30,675,200 |
| 2024-04-15 | 3.220 | 3.240 | 2.940 | 3.000 | 3.000 | 35,032,200 |
| 2024-04-12 | 3.260 | 3.480 | 3.240 | 3.270 | 3.270 | 23,956,657 |
| 2024-04-11 | 3.270 | 3.320 | 3.240 | 3.260 | 3.260 | 12,067,000 |
| 2024-04-10 | 3.390 | 3.400 | 3.250 | 3.300 | 3.300 | 16,376,392 |
| 2024-04-09 | 3.370 | 3.410 | 3.310 | 3.400 | 3.400 | 14,407,800 |
| 2024-04-08 | 3.490 | 3.500 | 3.350 | 3.360 | 3.360 | 20,332,700 |
| 2024-04-03 | 3.470 | 3.580 | 3.430 | 3.510 | 3.510 | 23,012,263 |
| 2024-04-02 | 3.500 | 3.560 | 3.430 | 3.500 | 3.500 | 22,756,351 |
| 2024-04-01 | 3.460 | 3.530 | 3.420 | 3.510 | 3.510 | 25,740,113 |
| 2024-03-29 | 3.530 | 3.590 | 3.460 | 3.500 | 3.500 | 15,299,858 |
| 2024-03-28 | 3.510 | 3.560 | 3.450 | 3.480 | 3.480 | 40,816,314 |
| 2024-03-27 | 3.600 | 3.640 | 3.510 | 3.510 | 3.510 | 36,478,497 |
| 2024-03-26 | 3.610 | 3.730 | 3.530 | 3.690 | 3.690 | 44,126,140 |
| 2024-03-25 | 3.670 | 3.880 | 3.610 | 3.610 | 3.610 | 61,216,512 |
| 2024-03-22 | 3.670 | 3.740 | 3.550 | 3.610 | 3.610 | 45,639,930 |
| 2024-03-21 | 3.770 | 3.930 | 3.500 | 3.680 | 3.680 | 99,226,447 |
| 2024-03-20 | 3.330 | 3.660 | 3.290 | 3.660 | 3.660 | 63,553,753 |
| 2024-03-19 | 3.440 | 3.480 | 3.300 | 3.330 | 3.330 | 53,409,693 |
| 2024-03-18 | 3.700 | 3.700 | 3.380 | 3.460 | 3.460 | 116,688,858 |
| 2024-03-15 | 3.410 | 3.500 | 3.320 | 3.500 | 3.500 | 46,630,227 |
| 2024-03-14 | 2.920 | 3.180 | 2.900 | 3.180 | 3.180 | 28,769,193 |
| 2024-03-13 | 2.930 | 2.930 | 2.820 | 2.890 | 2.890 | 32,538,000 |
| 2024-03-12 | 2.790 | 2.960 | 2.750 | 2.920 | 2.920 | 44,678,001 |
| 2024-03-11 | 2.790 | 2.810 | 2.710 | 2.800 | 2.800 | 25,852,000 |
| 2024-03-08 | 2.890 | 2.910 | 2.730 | 2.790 | 2.790 | 33,238,022 |
| 2024-03-07 | 2.980 | 3.020 | 2.870 | 2.880 | 2.880 | 23,791,074 |
| 2024-03-06 | 2.920 | 3.020 | 2.910 | 2.990 | 2.990 | 15,696,700 |
| 2024-03-05 | 2.960 | 2.980 | 2.910 | 2.920 | 2.920 | 12,880,973 |
| 2024-03-04 | 3.050 | 3.050 | 2.930 | 3.000 | 3.000 | 13,994,573 |
| 2024-03-01 | 3.080 | 3.090 | 2.990 | 3.040 | 3.040 | 14,137,869 |
| 2024-02-29 | 2.860 | 3.050 | 2.860 | 3.040 | 3.040 | 23,016,345 |
| 2024-02-28 | 3.160 | 3.230 | 2.890 | 2.890 | 2.890 | 32,264,349 |
| 2024-02-27 | 3.050 | 3.140 | 3.000 | 3.140 | 3.140 | 17,902,645 |
| 2024-02-26 | 3.000 | 3.180 | 2.910 | 3.050 | 3.050 | 29,342,087 |
| 2024-02-23 | 2.870 | 3.040 | 2.850 | 3.000 | 3.000 | 33,628,612 |
| 2024-02-22 | 2.850 | 2.950 | 2.790 | 2.870 | 2.870 | 32,975,400 |
| 2024-02-21 | 2.610 | 2.890 | 2.560 | 2.890 | 2.890 | 23,211,025 |
| 2024-02-20 | 2.600 | 2.660 | 2.530 | 2.630 | 2.630 | 15,572,600 |
| 2024-02-19 | 2.470 | 2.580 | 2.430 | 2.580 | 2.580 | 24,874,666 |
| 2024-02-08 | 2.230 | 2.450 | 2.120 | 2.440 | 2.440 | 36,741,373 |
| 2024-02-07 | 2.540 | 2.550 | 2.280 | 2.280 | 2.280 | 37,908,500 |
| 2024-02-06 | 2.570 | 2.730 | 2.430 | 2.530 | 2.530 | 35,290,093 |
| 2024-02-05 | 2.900 | 2.980 | 2.700 | 2.700 | 2.700 | 24,735,267 |
| 2024-02-02 | 3.190 | 3.270 | 2.860 | 3.000 | 3.000 | 31,748,300 |
| 2024-02-01 | 3.060 | 3.180 | 2.910 | 3.180 | 3.180 | 30,460,200 |
| 2024-01-31 | 3.350 | 3.440 | 3.090 | 3.100 | 3.100 | 41,049,290 |
| 2024-01-30 | 3.590 | 3.620 | 3.410 | 3.430 | 3.430 | 19,967,600 |
| 2024-01-29 | 3.770 | 3.840 | 3.600 | 3.620 | 3.620 | 24,415,911 |
| 2024-01-26 | 3.680 | 3.840 | 3.670 | 3.750 | 3.750 | 37,893,867 |
| 2024-01-25 | 3.500 | 3.700 | 3.480 | 3.690 | 3.690 | 27,879,760 |
| 2024-01-24 | 3.350 | 3.500 | 3.340 | 3.470 | 3.470 | 20,576,211 |
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.