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
2022-05-09	6.280	6.500	6.240	6.300	6.300	11,271,498
2022-05-06	6.360	6.620	6.230	6.350	6.350	10,923,000
2022-05-05	6.650	6.700	6.360	6.480	6.480	16,534,650
2022-04-29	6.250	6.640	6.130	6.490	6.490	19,731,177
2022-04-28	6.240	6.300	6.000	6.120	6.120	11,542,300
2022-04-27	5.940	6.260	5.800	6.240	6.240	18,060,316
2022-04-26	6.480	6.490	5.980	6.040	6.040	21,171,158
2022-04-25	6.810	6.810	6.300	6.330	6.330	24,163,384
2022-04-22	6.880	6.990	6.410	6.820	6.820	28,248,578
2022-04-21	7.220	7.250	6.740	6.860	6.860	21,220,030
2022-04-20	7.550	7.560	7.060	7.220	7.220	24,190,072
2022-04-19	7.680	7.730	7.460	7.550	7.550	14,272,056
2022-04-18	7.710	7.950	7.450	7.620	7.620	17,894,880
2022-04-15	8.080	8.190	7.670	7.780	7.780	22,062,143
2022-04-14	8.310	8.550	8.100	8.120	8.120	10,305,500
2022-04-13	8.230	8.490	8.070	8.280	8.280	15,298,336
2022-04-12	7.970	8.350	7.880	8.250	8.250	18,491,798
2022-04-11	8.920	8.920	8.040	8.040	8.040	21,102,990
2022-04-08	9.160	9.260	8.900	8.930	8.930	11,764,713
2022-04-07	9.590	9.660	9.070	9.150	9.150	18,618,772
2022-04-06	9.340	9.870	9.100	9.650	9.650	24,522,652
2022-04-01	9.020	9.450	8.940	9.270	9.270	18,129,009
2022-03-31	9.030	9.250	8.900	9.140	9.140	20,010,000
2022-03-30	9.080	9.430	9.000	9.030	9.030	21,275,282
2022-03-29	9.650	9.750	8.900	9.070	9.070	28,637,695
2022-03-28	9.310	10.000	9.300	9.750	9.750	22,478,613
2022-03-25	9.840	10.090	9.400	9.540	9.540	30,371,589
2022-03-24	10.010	10.360	9.920	10.000	10.000	24,137,929
2022-03-23	10.290	10.370	9.800	10.120	10.120	29,780,794
2022-03-22	10.890	11.100	10.100	10.230	10.230	59,978,755
2022-03-21	9.850	10.840	9.730	10.840	10.840	55,531,854
2022-03-18	10.000	10.430	9.680	9.850	9.850	46,145,975
2022-03-17	9.270	9.960	9.200	9.960	9.960	40,862,451
2022-03-16	8.930	9.120	8.180	9.050	9.050	30,288,215
2022-03-15	9.270	9.400	8.800	8.800	8.800	30,369,737
2022-03-14	9.440	9.660	9.130	9.160	9.160	27,681,036
2022-03-11	9.180	9.970	8.890	9.580	9.580	49,507,671
2022-03-10	8.540	9.300	8.540	9.180	9.180	46,285,269
2022-03-09	8.090	8.600	8.010	8.530	8.530	39,977,880
2022-03-08	7.890	8.400	7.860	8.130	8.130	33,338,200
2022-03-07	8.410	8.690	8.000	8.130	8.130	31,915,901
2022-03-04	8.930	8.970	8.340	8.550	8.550	41,494,553
2022-03-03	9.300	9.370	8.620	8.960	8.960	69,146,496
2022-03-02	8.670	8.950	8.280	8.950	8.950	38,028,189
2022-03-01	7.480	8.140	7.480	8.140	8.140	43,695,620
2022-02-28	7.000	7.450	6.950	7.400	7.400	39,913,231
2022-02-25	6.980	7.100	6.900	7.000	7.000	15,870,978
2022-02-24	7.200	7.500	6.900	6.950	6.950	28,902,327
2022-02-23	6.980	7.450	6.980	7.210	7.210	22,209,862
2022-02-22	7.050	7.140	6.970	7.020	7.020	11,388,300
2022-02-21	7.100	7.150	7.000	7.080	7.080	14,664,100
2022-02-18	6.940	7.220	6.900	7.150	7.150	14,834,359
2022-02-17	7.370	7.450	6.950	6.960	6.960	27,125,300
2022-02-16	7.050	7.360	6.930	7.360	7.360	26,851,016
2022-02-15	7.000	7.100	6.880	7.000	7.000	12,927,550
2022-02-14	6.750	7.180	6.520	7.030	7.030	20,420,664
2022-02-11	7.220	7.560	7.000	7.000	7.000	30,097,164
2022-02-10	7.340	7.460	7.020	7.120	7.120	25,097,900
2022-02-09	7.260	7.890	7.130	7.320	7.320	44,962,659
2022-02-08	7.140	7.380	6.830	7.350	7.350	30,560,809

← NewerPage 19 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.