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
2023-10-30	3.200	3.260	3.160	3.250	3.250	11,078,876
2023-10-27	3.170	3.240	3.160	3.200	3.200	12,766,150
2023-10-26	3.250	3.260	3.140	3.190	3.190	16,934,796
2023-10-25	3.250	3.310	3.240	3.270	3.270	11,583,250
2023-10-24	3.110	3.270	3.110	3.230	3.230	15,283,300
2023-10-23	3.150	3.160	3.070	3.120	3.120	12,070,600
2023-10-20	3.080	3.220	3.040	3.160	3.160	19,521,725
2023-10-19	3.090	3.140	3.040	3.090	3.090	11,030,400
2023-10-18	3.150	3.150	3.070	3.080	3.080	11,488,700
2023-10-17	3.190	3.200	3.130	3.170	3.170	10,581,600
2023-10-16	3.240	3.260	3.150	3.190	3.190	13,970,355
2023-10-13	3.310	3.330	3.230	3.240	3.240	10,207,493
2023-10-12	3.300	3.330	3.260	3.320	3.320	10,434,200
2023-10-11	3.270	3.310	3.260	3.290	3.290	10,760,200
2023-10-10	3.340	3.360	3.260	3.290	3.290	15,290,700
2023-10-09	3.450	3.450	3.300	3.380	3.380	23,341,800
2023-09-28	3.450	3.480	3.440	3.470	3.470	9,008,211
2023-09-27	3.450	3.510	3.430	3.460	3.460	11,584,800
2023-09-26	3.510	3.510	3.450	3.470	3.470	11,027,270
2023-09-25	3.590	3.600	3.480	3.490	3.490	19,250,700
2023-09-22	3.410	3.630	3.410	3.610	3.610	32,430,800
2023-09-21	3.410	3.470	3.390	3.440	3.440	10,757,703
2023-09-20	3.420	3.440	3.400	3.420	3.420	8,920,103
2023-09-19	3.470	3.490	3.410	3.450	3.450	13,066,903
2023-09-18	3.540	3.540	3.440	3.480	3.480	15,338,900
2023-09-15	3.470	3.570	3.450	3.540	3.540	22,183,000
2023-09-14	3.490	3.490	3.420	3.460	3.460	14,454,691
2023-09-13	3.510	3.540	3.440	3.510	3.510	19,525,922
2023-09-12	3.480	3.530	3.460	3.500	3.500	16,620,022
2023-09-11	3.520	3.540	3.460	3.500	3.500	22,814,403
2023-09-08	3.660	3.660	3.500	3.540	3.540	35,517,587
2023-09-07	3.780	3.800	3.650	3.710	3.710	28,710,251
2023-09-06	3.740	3.820	3.650	3.780	3.780	31,149,291
2023-09-05	3.860	3.890	3.760	3.800	3.800	26,775,259
2023-09-04	3.850	3.900	3.800	3.900	3.900	26,929,636
2023-09-01	3.950	3.990	3.800	3.830	3.830	31,377,318
2023-08-31	4.110	4.150	3.850	3.890	3.890	45,285,729
2023-08-30	4.190	4.190	4.050	4.070	4.070	38,216,061
2023-08-29	3.910	4.190	3.900	4.160	4.160	59,859,559
2023-08-28	4.090	4.130	3.900	3.950	3.950	70,359,991
2023-08-25	3.770	3.840	3.740	3.780	3.780	25,993,574
2023-08-24	3.820	3.940	3.770	3.800	3.800	25,245,248
2023-08-23	3.950	3.980	3.810	3.820	3.820	38,414,377
2023-08-22	4.020	4.120	3.900	4.000	4.000	40,737,027
2023-08-21	4.080	4.130	4.030	4.050	4.050	40,942,993
2023-08-18	4.050	4.430	4.050	4.130	4.130	70,577,998
2023-08-17	4.090	4.160	4.020	4.040	4.040	39,288,900
2023-08-16	3.950	4.210	3.890	4.130	4.130	60,033,630
2023-08-15	4.020	4.060	3.890	3.950	3.950	42,340,960
2023-08-14	4.050	4.150	3.970	4.020	4.020	56,034,281
2023-08-11	4.370	4.420	4.180	4.210	4.210	63,693,022
2023-08-10	4.280	4.340	4.160	4.220	4.220	65,126,500
2023-08-09	4.420	4.580	4.320	4.360	4.360	87,835,668
2023-08-08	4.590	4.850	4.490	4.650	4.650	126,568,428
2023-08-07	4.620	4.700	4.450	4.490	4.490	121,392,168
2023-08-04	5.220	5.280	4.840	4.860	4.860	199,435,888
2023-08-03	4.310	4.800	4.220	4.800	4.800	77,423,302
2023-08-02	4.150	4.620	4.150	4.360	4.360	109,589,378
2023-08-01	4.250	4.330	4.150	4.200	4.200	56,985,736
2023-07-31	4.160	4.380	4.100	4.240	4.240	73,564,404

← NewerPage 13 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.