CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.680 | 5.730 | 5.570 | 5.720 | 5.720 | 14,614,476 |
| 2023-02-01 | 5.740 | 5.740 | 5.620 | 5.680 | 5.680 | 12,019,526 |
| 2023-01-31 | 5.640 | 5.760 | 5.590 | 5.740 | 5.740 | 10,204,768 |
| 2023-01-30 | 5.600 | 5.720 | 5.600 | 5.670 | 5.670 | 12,417,556 |
| 2023-01-20 | 5.600 | 5.650 | 5.570 | 5.580 | 5.580 | 7,899,740 |
| 2023-01-19 | 5.560 | 5.670 | 5.550 | 5.570 | 5.570 | 11,231,165 |
| 2023-01-18 | 5.680 | 5.780 | 5.580 | 5.620 | 5.620 | 17,076,716 |
| 2023-01-17 | 5.480 | 5.870 | 5.450 | 5.750 | 5.750 | 29,167,191 |
| 2023-01-16 | 5.350 | 5.540 | 5.310 | 5.480 | 5.480 | 12,839,500 |
| 2023-01-13 | 5.320 | 5.480 | 5.310 | 5.400 | 5.400 | 8,780,100 |
| 2023-01-12 | 5.300 | 5.550 | 5.280 | 5.380 | 5.380 | 12,117,602 |
| 2023-01-11 | 5.320 | 5.590 | 5.300 | 5.380 | 5.380 | 16,501,963 |
| 2023-01-10 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 12,012,792 |
| 2023-01-09 | 5.170 | 5.680 | 5.160 | 5.380 | 5.380 | 28,349,025 |
| 2023-01-06 | 5.380 | 5.450 | 5.170 | 5.170 | 5.170 | 20,388,100 |
| 2023-01-05 | 5.460 | 5.460 | 5.320 | 5.350 | 5.350 | 15,247,229 |
| 2023-01-04 | 5.360 | 5.620 | 5.330 | 5.460 | 5.460 | 23,420,970 |
| 2023-01-03 | 5.360 | 5.420 | 5.330 | 5.380 | 5.380 | 12,691,570 |
| 2022-12-30 | 5.440 | 5.510 | 5.300 | 5.370 | 5.370 | 12,009,098 |
| 2022-12-29 | 5.520 | 5.570 | 5.410 | 5.450 | 5.450 | 11,437,665 |
| 2022-12-28 | 5.530 | 5.690 | 5.510 | 5.550 | 5.550 | 10,248,648 |
| 2022-12-27 | 5.670 | 5.830 | 5.600 | 5.630 | 5.630 | 18,654,398 |
| 2022-12-26 | 5.570 | 5.750 | 5.500 | 5.710 | 5.710 | 16,493,356 |
| 2022-12-23 | 5.600 | 5.730 | 5.530 | 5.630 | 5.630 | 16,079,180 |
| 2022-12-22 | 5.680 | 5.750 | 5.520 | 5.630 | 5.630 | 27,834,344 |
| 2022-12-21 | 5.550 | 5.580 | 5.400 | 5.560 | 5.560 | 15,512,346 |
| 2022-12-20 | 5.730 | 5.730 | 5.300 | 5.560 | 5.560 | 20,659,101 |
| 2022-12-19 | 5.610 | 5.750 | 5.470 | 5.730 | 5.730 | 30,270,871 |
| 2022-12-16 | 5.800 | 5.870 | 5.580 | 5.600 | 5.600 | 29,985,471 |
| 2022-12-15 | 5.730 | 5.900 | 5.460 | 5.880 | 5.880 | 38,960,574 |
| 2022-12-14 | 6.100 | 6.110 | 5.820 | 5.910 | 5.910 | 28,206,800 |
| 2022-12-13 | 6.080 | 6.220 | 5.950 | 6.100 | 6.100 | 39,571,774 |
| 2022-12-12 | 6.140 | 6.330 | 6.040 | 6.100 | 6.100 | 46,131,911 |
| 2022-12-09 | 6.140 | 6.450 | 6.080 | 6.230 | 6.230 | 81,594,013 |
| 2022-12-08 | 5.750 | 6.350 | 5.700 | 6.350 | 6.350 | 66,297,973 |
| 2022-12-07 | 5.850 | 5.940 | 5.690 | 5.770 | 5.770 | 36,529,373 |
| 2022-12-06 | 6.140 | 6.240 | 5.860 | 5.950 | 5.950 | 44,768,233 |
| 2022-12-05 | 6.400 | 6.650 | 6.030 | 6.100 | 6.100 | 105,058,145 |
| 2022-12-02 | 5.770 | 6.290 | 5.610 | 6.290 | 6.290 | 91,469,071 |
| 2022-12-01 | 5.530 | 5.750 | 5.430 | 5.720 | 5.720 | 33,647,386 |
| 2022-11-30 | 5.610 | 5.830 | 5.490 | 5.510 | 5.510 | 48,965,312 |
| 2022-11-29 | 5.570 | 5.690 | 5.410 | 5.560 | 5.560 | 42,133,585 |
| 2022-11-28 | 5.180 | 5.400 | 5.110 | 5.320 | 5.320 | 16,855,000 |
| 2022-11-25 | 5.150 | 5.380 | 5.150 | 5.320 | 5.320 | 25,677,023 |
| 2022-11-24 | 5.160 | 5.300 | 5.140 | 5.180 | 5.180 | 19,100,400 |
| 2022-11-23 | 5.120 | 5.180 | 5.020 | 5.080 | 5.080 | 15,383,665 |
| 2022-11-22 | 5.410 | 5.580 | 5.160 | 5.220 | 5.220 | 22,751,900 |
| 2022-11-21 | 5.360 | 5.370 | 5.230 | 5.300 | 5.300 | 13,775,900 |
| 2022-11-18 | 5.500 | 5.560 | 5.370 | 5.380 | 5.380 | 18,652,115 |
| 2022-11-17 | 5.520 | 5.630 | 5.460 | 5.550 | 5.550 | 23,778,904 |
| 2022-11-16 | 5.710 | 5.860 | 5.510 | 5.560 | 5.560 | 59,280,216 |
| 2022-11-15 | 5.290 | 5.860 | 5.250 | 5.860 | 5.860 | 68,581,804 |
| 2022-11-14 | 5.260 | 5.540 | 5.120 | 5.330 | 5.330 | 39,935,177 |
| 2022-11-11 | 5.000 | 5.220 | 4.960 | 5.120 | 5.120 | 25,223,402 |
| 2022-11-10 | 4.920 | 5.000 | 4.870 | 4.920 | 4.920 | 8,686,725 |
| 2022-11-09 | 4.900 | 5.040 | 4.890 | 4.980 | 4.980 | 15,532,600 |
| 2022-11-08 | 4.920 | 4.990 | 4.850 | 4.870 | 4.870 | 11,899,850 |
| 2022-11-07 | 4.900 | 5.000 | 4.880 | 4.940 | 4.940 | 12,970,137 |
| 2022-11-04 | 4.930 | 4.980 | 4.850 | 4.920 | 4.920 | 25,571,088 |
| 2022-11-03 | 4.860 | 5.350 | 4.810 | 5.030 | 5.030 | 35,693,773 |
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.