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
2023-04-28	4.900	4.920	4.780	4.820	4.820	9,874,473
2023-04-27	4.840	4.920	4.780	4.900	4.900	8,228,665
2023-04-26	4.900	4.910	4.750	4.840	4.840	8,421,701
2023-04-25	4.780	4.950	4.760	4.840	4.840	11,707,400
2023-04-24	4.800	4.860	4.700	4.810	4.810	8,793,780
2023-04-21	4.990	4.990	4.800	4.840	4.840	11,328,300
2023-04-20	5.020	5.070	4.910	4.990	4.990	9,422,200
2023-04-19	5.000	5.090	4.920	5.050	5.050	12,341,714
2023-04-18	5.070	5.070	4.950	5.010	5.010	15,152,500
2023-04-17	5.260	5.280	5.030	5.080	5.080	24,672,754
2023-04-14	5.600	5.630	5.170	5.330	5.330	29,222,969
2023-04-13	5.530	5.590	5.450	5.540	5.540	10,273,067
2023-04-12	5.800	5.890	5.520	5.580	5.580	21,779,935
2023-04-11	5.820	5.860	5.730	5.840	5.840	12,328,471
2023-04-10	6.120	6.130	5.750	5.810	5.810	23,563,500
2023-04-07	5.980	6.180	5.960	6.180	6.180	11,405,056
2023-04-06	6.050	6.120	5.910	5.980	5.980	17,564,100
2023-04-04	6.250	6.260	6.040	6.110	6.110	13,174,567
2023-04-03	6.270	6.430	6.230	6.260	6.260	12,957,910
2023-03-31	6.220	6.410	6.090	6.250	6.250	17,421,615
2023-03-30	6.220	6.220	6.040	6.100	6.100	17,469,476
2023-03-29	6.530	6.530	6.140	6.230	6.230	25,970,415
2023-03-28	6.540	6.650	6.380	6.410	6.410	32,669,855
2023-03-27	7.100	7.400	6.530	6.530	6.530	51,172,877
2023-03-24	7.280	7.500	6.860	7.250	7.250	40,998,753
2023-03-23	6.510	7.150	6.500	7.060	7.060	40,444,646
2023-03-22	6.500	6.590	6.480	6.500	6.500	20,414,969
2023-03-21	6.430	6.650	6.350	6.500	6.500	30,003,678
2023-03-20	5.960	6.500	5.960	6.380	6.380	44,623,949
2023-03-17	5.760	5.990	5.690	5.960	5.960	16,411,900
2023-03-16	5.910	5.920	5.680	5.720	5.720	17,941,734
2023-03-15	5.920	5.980	5.900	5.950	5.950	8,769,200
2023-03-14	6.010	6.040	5.820	5.920	5.920	18,102,844
2023-03-13	5.750	6.080	5.660	6.030	6.030	34,325,237
2023-03-10	5.890	5.900	5.700	5.750	5.750	17,508,016
2023-03-09	5.540	6.020	5.540	5.860	5.860	50,655,921
2023-03-08	5.400	5.540	5.200	5.540	5.540	14,552,006
2023-03-07	5.400	5.460	5.330	5.380	5.380	5,761,287
2023-03-06	5.440	5.450	5.360	5.380	5.380	2,859,700
2023-03-03	5.400	5.450	5.370	5.420	5.420	3,537,700
2023-03-02	5.470	5.470	5.390	5.400	5.400	5,216,404
2023-03-01	5.430	5.480	5.390	5.470	5.470	6,336,100
2023-02-28	5.300	5.430	5.300	5.430	5.430	7,166,352
2023-02-27	5.310	5.370	5.290	5.330	5.330	4,268,200
2023-02-24	5.380	5.440	5.310	5.330	5.330	5,398,213
2023-02-23	5.380	5.440	5.370	5.400	5.400	5,091,765
2023-02-22	5.390	5.420	5.310	5.360	5.360	5,012,535
2023-02-21	5.480	5.520	5.370	5.430	5.430	7,605,509
2023-02-20	5.300	5.480	5.270	5.440	5.440	9,892,144
2023-02-17	5.260	5.330	5.260	5.310	5.310	5,716,100
2023-02-16	5.390	5.410	5.220	5.290	5.290	9,940,572
2023-02-15	5.440	5.440	5.330	5.370	5.370	9,691,383
2023-02-14	5.460	5.580	5.410	5.440	5.440	7,302,490
2023-02-13	5.510	5.520	5.440	5.460	5.460	8,109,811
2023-02-10	5.560	5.620	5.490	5.490	5.490	9,290,400
2023-02-09	5.530	5.580	5.480	5.580	5.580	9,335,026
2023-02-08	5.670	5.700	5.550	5.550	5.550	9,181,748
2023-02-07	5.530	5.640	5.520	5.620	5.620	8,431,760
2023-02-06	5.620	5.680	5.550	5.560	5.560	7,905,653
2023-02-03	5.720	5.730	5.570	5.630	5.630	10,964,900

← NewerPage 15 of 21 · 1,210 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.