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
2022-08-02	6.200	6.210	5.660	5.930	5.930	30,434,642
2022-08-01	6.510	6.530	6.180	6.210	6.210	31,474,183
2022-07-29	6.670	6.670	6.500	6.540	6.540	12,056,416
2022-07-28	6.640	6.830	6.620	6.670	6.670	16,790,179
2022-07-27	6.800	6.840	6.600	6.650	6.650	19,056,200
2022-07-26	6.580	6.950	6.550	6.850	6.850	24,625,700
2022-07-25	6.800	6.900	6.540	6.570	6.570	22,959,400
2022-07-22	6.980	7.150	6.650	6.720	6.720	45,179,971
2022-07-21	6.320	7.030	6.280	7.030	7.030	42,909,924
2022-07-20	6.520	6.550	6.290	6.390	6.390	17,202,800
2022-07-19	6.340	6.490	6.230	6.460	6.460	23,305,956
2022-07-18	6.330	6.440	6.230	6.350	6.350	21,735,350
2022-07-15	6.600	6.600	6.270	6.330	6.330	23,051,366
2022-07-14	6.930	6.950	6.590	6.640	6.640	24,345,357
2022-07-13	6.410	6.810	6.360	6.800	6.800	22,219,333
2022-07-12	6.720	6.810	6.570	6.660	6.660	16,635,675
2022-07-11	6.940	6.950	6.700	6.720	6.720	17,053,800
2022-07-08	7.020	7.110	6.820	6.880	6.880	22,763,000
2022-07-07	6.740	7.070	6.700	7.020	7.020	27,092,250
2022-07-06	6.900	7.030	6.680	6.730	6.730	28,295,700
2022-07-05	7.200	7.240	6.840	6.930	6.930	36,251,892
2022-07-04	7.090	7.400	6.960	7.200	7.200	28,440,978
2022-07-01	7.300	7.330	7.010	7.120	7.120	35,455,537
2022-06-30	7.240	7.580	7.180	7.210	7.210	38,746,750
2022-06-29	7.600	7.870	7.150	7.220	7.220	65,759,200
2022-06-28	7.560	8.150	7.430	7.710	7.710	100,458,698
2022-06-27	7.060	7.560	7.060	7.560	7.560	50,360,589
2022-06-24	6.520	6.900	6.480	6.870	6.870	41,955,799
2022-06-23	6.390	6.490	6.300	6.470	6.470	16,629,730
2022-06-22	6.450	6.630	6.340	6.400	6.400	24,704,220
2022-06-21	6.670	6.740	6.460	6.530	6.530	29,451,345
2022-06-20	6.700	7.150	6.680	6.710	6.710	41,354,606
2022-06-17	6.530	6.870	6.450	6.680	6.680	31,956,195
2022-06-16	6.490	6.780	6.400	6.540	6.540	29,823,167
2022-06-15	6.660	6.800	6.550	6.620	6.620	27,324,725
2022-06-14	6.890	7.000	6.590	6.700	6.700	26,254,525
2022-06-13	7.080	7.080	6.800	6.890	6.890	29,349,700
2022-06-10	7.050	7.350	6.980	7.120	7.120	19,541,539
2022-06-09	7.110	7.220	6.990	7.060	7.060	17,303,816
2022-06-08	7.200	7.280	6.970	7.150	7.150	26,718,901
2022-06-07	7.650	7.830	7.050	7.250	7.250	54,342,085
2022-06-06	6.970	7.630	6.880	7.630	7.630	35,420,058
2022-06-02	7.110	7.170	6.800	6.940	6.940	33,856,800
2022-06-01	7.050	7.280	7.040	7.120	7.120	25,023,700
2022-05-31	7.760	7.850	7.140	7.180	7.180	47,399,468
2022-05-30	7.860	7.990	7.660	7.760	7.760	20,751,350
2022-05-27	8.150	8.220	7.850	7.940	7.940	19,192,200
2022-05-26	8.230	8.420	7.920	8.060	8.060	18,703,412
2022-05-25	8.240	8.440	8.110	8.290	8.290	21,243,525
2022-05-24	8.200	8.800	8.080	8.300	8.300	42,936,643
2022-05-23	8.440	8.750	8.180	8.230	8.230	30,063,285
2022-05-20	8.370	8.760	8.360	8.450	8.450	43,122,725
2022-05-19	8.350	9.030	8.250	8.340	8.340	72,937,030
2022-05-18	7.610	8.350	7.510	8.350	8.350	51,459,651
2022-05-17	8.080	8.180	7.360	7.590	7.590	52,365,216
2022-05-16	9.300	9.300	8.050	8.080	8.080	84,655,369
2022-05-13	8.020	8.460	7.610	8.460	8.460	71,531,229
2022-05-12	7.000	7.690	7.000	7.690	7.690	28,340,677
2022-05-11	6.380	6.990	6.380	6.990	6.990	14,908,049
2022-05-10	6.290	6.390	6.170	6.350	6.350	14,633,650

← NewerPage 18 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.