CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.800 | 4.920 | 4.750 | 4.860 | 4.860 | 8,869,223 |
| 2022-11-01 | 4.650 | 4.790 | 4.620 | 4.770 | 4.770 | 7,978,450 |
| 2022-10-31 | 4.680 | 4.730 | 4.610 | 4.630 | 4.630 | 9,267,940 |
| 2022-10-28 | 4.930 | 4.960 | 4.630 | 4.870 | 4.870 | 12,845,700 |
| 2022-10-27 | 4.820 | 5.090 | 4.770 | 4.980 | 4.980 | 13,566,100 |
| 2022-10-26 | 4.850 | 4.920 | 4.800 | 4.830 | 4.830 | 7,462,840 |
| 2022-10-25 | 4.730 | 4.940 | 4.670 | 4.860 | 4.860 | 10,765,245 |
| 2022-10-24 | 4.860 | 4.950 | 4.700 | 4.780 | 4.780 | 9,144,100 |
| 2022-10-21 | 4.970 | 5.030 | 4.800 | 4.830 | 4.830 | 10,787,458 |
| 2022-10-20 | 5.010 | 5.070 | 4.900 | 4.900 | 4.900 | 12,421,999 |
| 2022-10-19 | 5.040 | 5.170 | 4.960 | 5.020 | 5.020 | 20,247,445 |
| 2022-10-18 | 4.960 | 5.420 | 4.940 | 5.210 | 5.210 | 36,583,200 |
| 2022-10-17 | 4.860 | 4.960 | 4.800 | 4.930 | 4.930 | 6,429,775 |
| 2022-10-14 | 4.810 | 4.900 | 4.800 | 4.860 | 4.860 | 7,439,785 |
| 2022-10-13 | 4.700 | 4.850 | 4.690 | 4.780 | 4.780 | 8,563,203 |
| 2022-10-12 | 4.640 | 4.760 | 4.530 | 4.750 | 4.750 | 10,564,725 |
| 2022-10-11 | 4.690 | 4.700 | 4.530 | 4.650 | 4.650 | 8,487,102 |
| 2022-10-10 | 4.720 | 4.820 | 4.630 | 4.690 | 4.690 | 9,257,828 |
| 2022-09-30 | 4.710 | 4.820 | 4.670 | 4.720 | 4.720 | 9,552,512 |
| 2022-09-29 | 4.780 | 5.010 | 4.690 | 4.750 | 4.750 | 13,098,303 |
| 2022-09-28 | 5.000 | 5.040 | 4.780 | 4.780 | 4.780 | 10,475,800 |
| 2022-09-27 | 5.080 | 5.200 | 4.880 | 5.020 | 5.020 | 11,491,238 |
| 2022-09-26 | 5.150 | 5.180 | 5.000 | 5.080 | 5.080 | 11,960,422 |
| 2022-09-23 | 5.270 | 5.450 | 5.100 | 5.200 | 5.200 | 10,524,235 |
| 2022-09-22 | 5.300 | 5.430 | 5.250 | 5.250 | 5.250 | 6,598,007 |
| 2022-09-21 | 5.420 | 5.440 | 5.230 | 5.360 | 5.360 | 8,700,440 |
| 2022-09-20 | 5.290 | 5.540 | 5.250 | 5.430 | 5.430 | 12,600,170 |
| 2022-09-19 | 5.310 | 5.320 | 5.030 | 5.300 | 5.300 | 11,369,196 |
| 2022-09-16 | 5.800 | 5.800 | 5.220 | 5.360 | 5.360 | 17,297,532 |
| 2022-09-15 | 5.790 | 5.840 | 5.550 | 5.720 | 5.720 | 12,013,097 |
| 2022-09-14 | 5.780 | 5.930 | 5.710 | 5.770 | 5.770 | 8,745,425 |
| 2022-09-13 | 5.910 | 5.980 | 5.780 | 5.880 | 5.880 | 8,752,400 |
| 2022-09-09 | 5.830 | 5.920 | 5.790 | 5.910 | 5.910 | 8,924,300 |
| 2022-09-08 | 5.940 | 5.980 | 5.780 | 5.790 | 5.790 | 7,557,307 |
| 2022-09-07 | 5.800 | 6.020 | 5.720 | 5.940 | 5.940 | 15,612,409 |
| 2022-09-06 | 5.750 | 5.880 | 5.750 | 5.840 | 5.840 | 8,550,789 |
| 2022-09-05 | 5.670 | 5.810 | 5.670 | 5.760 | 5.760 | 7,088,500 |
| 2022-09-02 | 5.760 | 5.860 | 5.660 | 5.690 | 5.690 | 6,538,780 |
| 2022-09-01 | 5.670 | 5.890 | 5.660 | 5.750 | 5.750 | 8,497,580 |
| 2022-08-31 | 5.870 | 5.880 | 5.640 | 5.710 | 5.710 | 8,338,900 |
| 2022-08-30 | 5.850 | 6.060 | 5.750 | 5.880 | 5.880 | 8,983,980 |
| 2022-08-29 | 5.740 | 5.810 | 5.600 | 5.810 | 5.810 | 6,986,049 |
| 2022-08-26 | 5.820 | 5.880 | 5.720 | 5.730 | 5.730 | 8,162,452 |
| 2022-08-25 | 6.020 | 6.070 | 5.810 | 5.850 | 5.850 | 12,511,825 |
| 2022-08-24 | 6.070 | 6.120 | 5.950 | 6.010 | 6.010 | 12,327,095 |
| 2022-08-23 | 6.030 | 6.090 | 5.980 | 6.040 | 6.040 | 10,238,582 |
| 2022-08-22 | 5.940 | 6.120 | 5.930 | 6.060 | 6.060 | 14,172,397 |
| 2022-08-19 | 5.920 | 6.120 | 5.900 | 6.000 | 6.000 | 15,737,600 |
| 2022-08-18 | 5.940 | 6.250 | 5.940 | 6.010 | 6.010 | 25,186,403 |
| 2022-08-17 | 5.820 | 5.930 | 5.800 | 5.930 | 5.930 | 14,946,554 |
| 2022-08-16 | 5.720 | 6.090 | 5.720 | 5.920 | 5.920 | 23,040,664 |
| 2022-08-15 | 5.870 | 5.870 | 5.670 | 5.700 | 5.700 | 18,347,603 |
| 2022-08-12 | 5.960 | 5.960 | 5.870 | 5.880 | 5.880 | 8,932,135 |
| 2022-08-11 | 5.900 | 6.150 | 5.850 | 5.960 | 5.960 | 13,264,900 |
| 2022-08-10 | 6.060 | 6.060 | 5.840 | 5.910 | 5.910 | 14,771,054 |
| 2022-08-09 | 6.140 | 6.160 | 6.020 | 6.060 | 6.060 | 10,705,700 |
| 2022-08-08 | 5.950 | 6.300 | 5.950 | 6.190 | 6.190 | 16,910,795 |
| 2022-08-05 | 5.920 | 5.990 | 5.850 | 5.970 | 5.970 | 9,035,700 |
| 2022-08-04 | 5.980 | 6.050 | 5.830 | 5.950 | 5.950 | 8,751,564 |
| 2022-08-03 | 5.880 | 6.050 | 5.830 | 5.950 | 5.950 | 15,102,365 |
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.