CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.290 | 3.360 | 3.220 | 3.350 | 3.350 | 14,022,042 |
| 2024-01-22 | 3.480 | 3.500 | 3.260 | 3.300 | 3.300 | 18,172,779 |
| 2024-01-19 | 3.570 | 3.590 | 3.490 | 3.500 | 3.500 | 13,722,800 |
| 2024-01-18 | 3.560 | 3.620 | 3.410 | 3.570 | 3.570 | 21,109,507 |
| 2024-01-17 | 3.720 | 3.730 | 3.570 | 3.590 | 3.590 | 18,771,200 |
| 2024-01-16 | 3.780 | 3.860 | 3.680 | 3.740 | 3.740 | 20,398,500 |
| 2024-01-15 | 3.760 | 3.900 | 3.650 | 3.820 | 3.820 | 32,569,157 |
| 2024-01-12 | 3.730 | 3.870 | 3.700 | 3.770 | 3.770 | 27,561,736 |
| 2024-01-11 | 3.630 | 3.730 | 3.600 | 3.730 | 3.730 | 16,180,700 |
| 2024-01-10 | 3.620 | 3.680 | 3.560 | 3.650 | 3.650 | 14,762,100 |
| 2024-01-09 | 3.580 | 3.690 | 3.550 | 3.640 | 3.640 | 16,456,575 |
| 2024-01-08 | 3.640 | 3.670 | 3.580 | 3.580 | 3.580 | 14,120,307 |
| 2024-01-05 | 3.690 | 3.730 | 3.600 | 3.620 | 3.620 | 17,836,013 |
| 2024-01-04 | 3.740 | 3.740 | 3.640 | 3.680 | 3.680 | 19,320,691 |
| 2024-01-03 | 3.760 | 3.860 | 3.720 | 3.760 | 3.760 | 27,172,835 |
| 2024-01-02 | 3.680 | 3.900 | 3.670 | 3.740 | 3.740 | 31,541,588 |
| 2023-12-29 | 3.590 | 3.680 | 3.580 | 3.670 | 3.670 | 20,306,578 |
| 2023-12-28 | 3.520 | 3.610 | 3.450 | 3.600 | 3.600 | 23,617,633 |
| 2023-12-27 | 3.520 | 3.650 | 3.490 | 3.540 | 3.540 | 21,843,281 |
| 2023-12-26 | 3.450 | 3.580 | 3.410 | 3.490 | 3.490 | 24,751,081 |
| 2023-12-25 | 3.640 | 3.670 | 3.400 | 3.450 | 3.450 | 34,335,909 |
| 2023-12-22 | 3.740 | 3.760 | 3.600 | 3.630 | 3.630 | 32,044,963 |
| 2023-12-21 | 3.640 | 3.790 | 3.560 | 3.740 | 3.740 | 40,666,140 |
| 2023-12-20 | 3.790 | 3.810 | 3.680 | 3.700 | 3.700 | 36,243,658 |
| 2023-12-19 | 3.760 | 3.920 | 3.750 | 3.800 | 3.800 | 56,153,931 |
| 2023-12-18 | 3.900 | 4.020 | 3.830 | 3.840 | 3.840 | 88,927,886 |
| 2023-12-15 | 4.090 | 4.380 | 3.910 | 3.920 | 3.920 | 143,484,812 |
| 2023-12-14 | 3.630 | 3.980 | 3.630 | 3.980 | 3.980 | 41,170,571 |
| 2023-12-13 | 3.730 | 3.750 | 3.610 | 3.620 | 3.620 | 26,334,353 |
| 2023-12-12 | 3.620 | 3.810 | 3.600 | 3.780 | 3.780 | 42,340,211 |
| 2023-12-11 | 3.640 | 3.640 | 3.530 | 3.620 | 3.620 | 22,165,750 |
| 2023-12-08 | 3.820 | 3.880 | 3.630 | 3.660 | 3.660 | 30,718,876 |
| 2023-12-07 | 3.800 | 3.870 | 3.760 | 3.810 | 3.810 | 30,197,000 |
| 2023-12-06 | 3.780 | 3.860 | 3.720 | 3.810 | 3.810 | 32,696,042 |
| 2023-12-05 | 3.830 | 3.950 | 3.750 | 3.760 | 3.760 | 44,811,903 |
| 2023-12-04 | 3.940 | 3.990 | 3.800 | 3.850 | 3.850 | 75,029,757 |
| 2023-12-01 | 3.500 | 3.850 | 3.480 | 3.850 | 3.850 | 37,682,745 |
| 2023-11-30 | 3.490 | 3.540 | 3.460 | 3.500 | 3.500 | 17,933,700 |
| 2023-11-29 | 3.520 | 3.540 | 3.450 | 3.470 | 3.470 | 21,611,500 |
| 2023-11-28 | 3.600 | 3.640 | 3.530 | 3.560 | 3.560 | 27,197,503 |
| 2023-11-27 | 3.740 | 3.760 | 3.590 | 3.620 | 3.620 | 37,848,600 |
| 2023-11-24 | 3.710 | 4.000 | 3.690 | 3.760 | 3.760 | 60,690,919 |
| 2023-11-23 | 3.640 | 3.760 | 3.580 | 3.710 | 3.710 | 35,869,976 |
| 2023-11-22 | 3.660 | 3.770 | 3.630 | 3.660 | 3.660 | 29,529,372 |
| 2023-11-21 | 3.590 | 3.730 | 3.580 | 3.660 | 3.660 | 36,199,958 |
| 2023-11-20 | 3.560 | 3.620 | 3.540 | 3.560 | 3.560 | 13,321,598 |
| 2023-11-17 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 12,436,080 |
| 2023-11-16 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 14,158,076 |
| 2023-11-15 | 3.620 | 3.660 | 3.560 | 3.590 | 3.590 | 20,208,249 |
| 2023-11-14 | 3.520 | 3.630 | 3.520 | 3.600 | 3.600 | 22,859,211 |
| 2023-11-13 | 3.470 | 3.550 | 3.450 | 3.550 | 3.550 | 17,738,750 |
| 2023-11-10 | 3.510 | 3.510 | 3.440 | 3.470 | 3.470 | 19,225,074 |
| 2023-11-09 | 3.530 | 3.630 | 3.490 | 3.510 | 3.510 | 27,107,504 |
| 2023-11-08 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 22,909,946 |
| 2023-11-07 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 28,890,653 |
| 2023-11-06 | 3.500 | 3.630 | 3.480 | 3.550 | 3.550 | 39,228,464 |
| 2023-11-03 | 3.570 | 3.580 | 3.450 | 3.480 | 3.480 | 46,457,599 |
| 2023-11-02 | 3.550 | 3.710 | 3.550 | 3.590 | 3.590 | 60,023,836 |
| 2023-11-01 | 3.590 | 3.850 | 3.540 | 3.700 | 3.700 | 111,010,592 |
| 2023-10-31 | 3.460 | 3.580 | 3.420 | 3.580 | 3.580 | 50,157,629 |
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.