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
2026-07-21	2.220	2.250	2.040	2.100	2.100	55,266,922
2026-07-20	2.160	2.370	2.160	2.270	2.270	54,059,301
2026-07-17	2.170	2.220	2.020	2.160	2.160	62,539,969
2026-07-16	2.300	2.460	2.120	2.120	2.120	68,245,227
2026-07-15	2.230	2.370	2.160	2.350	2.350	42,725,352
2026-07-14	2.280	2.350	2.180	2.220	2.220	50,944,004
2026-07-13	2.240	2.390	2.160	2.300	2.300	73,668,750
2026-07-10	1.960	2.210	1.960	2.210	2.210	67,767,602
2026-07-09	1.960	2.070	1.940	2.010	2.010	87,207,195
2026-07-08	1.690	1.880	1.600	1.880	1.880	51,735,512
2026-07-07	1.990	1.990	1.710	1.710	1.710	65,215,699
2026-07-06	1.830	1.940	1.830	1.900	1.900	55,054,258
2026-07-03	1.690	1.770	1.690	1.770	1.770	20,034,881
2026-07-02	1.600	1.690	1.590	1.690	1.690	36,854,551
2026-07-01	1.490	1.640	1.490	1.610	1.610	54,013,855
2026-06-30	1.570	1.610	1.510	1.570	1.570	21,737,592
2026-06-29	1.710	1.710	1.590	1.590	1.590	31,696,100
2026-06-26	1.570	1.670	1.520	1.670	1.670	32,810,125
2026-06-25	1.640	1.660	1.560	1.590	1.590	37,273,980
2026-06-24	1.490	1.580	1.440	1.580	1.580	28,656,076
2026-06-23	1.440	1.510	1.420	1.500	1.500	32,913,602
2026-06-22	1.470	1.520	1.440	1.440	1.440	30,682,699
2026-06-18	1.560	1.580	1.520	1.520	1.520	23,165,650
2026-06-17	1.680	1.700	1.600	1.600	1.600	26,421,010
2026-06-16	1.710	1.720	1.610	1.680	1.680	21,494,051
2026-06-15	1.670	1.730	1.660	1.680	1.680	16,215,950
2026-06-12	1.700	1.710	1.660	1.670	1.670	17,053,109
2026-06-11	1.660	1.730	1.630	1.670	1.670	21,274,900
2026-06-10	1.790	1.790	1.710	1.710	1.710	27,882,600
2026-06-09	1.740	1.800	1.730	1.800	1.800	31,250,000
2026-06-08	1.660	1.740	1.650	1.710	1.710	21,220,500
2026-06-05	1.730	1.760	1.680	1.720	1.720	24,253,400
2026-06-04	1.780	1.820	1.730	1.730	1.730	29,217,000
2026-06-03	1.920	1.930	1.820	1.820	1.820	26,255,600
2026-06-02	1.880	1.950	1.880	1.920	1.920	24,637,199
2026-06-01	1.850	1.930	1.850	1.910	1.910	25,943,410
2026-05-29	1.890	1.950	1.870	1.890	1.890	42,409,113
2026-05-28	1.800	1.880	1.760	1.860	1.860	27,801,990
2026-05-27	1.790	1.830	1.770	1.800	1.800	29,471,500
2026-05-26	1.760	1.840	1.660	1.820	1.820	48,443,301
2026-05-25	1.770	1.820	1.730	1.750	1.750	21,702,449
2026-05-22	1.720	1.790	1.720	1.740	1.740	25,001,211
2026-05-21	1.910	1.910	1.800	1.800	1.800	32,199,699
2026-05-20	1.860	1.920	1.830	1.890	1.890	26,979,100
2026-05-19	1.850	1.920	1.850	1.870	1.870	30,097,619
2026-05-18	1.930	1.930	1.870	1.870	1.870	34,593,352
2026-05-15	2.040	2.150	1.960	1.970	1.970	67,438,203
2026-05-14	2.000	2.120	2.000	2.060	2.060	61,939,301
2026-05-13	1.980	2.070	1.930	2.020	2.020	51,712,238
2026-05-12	2.030	2.040	1.960	1.980	1.980	54,675,602
2026-05-11	1.900	2.020	1.890	2.020	2.020	43,321,512
2026-05-08	1.890	1.970	1.810	1.920	1.920	64,536,602
2026-05-07	1.920	2.010	1.850	1.880	1.880	56,376,102
2026-05-06	2.050	2.050	1.890	1.940	1.940	85,380,109
2026-04-30	1.920	1.950	1.920	1.950	1.950	17,008,699
2026-04-29	1.800	1.920	1.800	1.860	1.860	105,815,906
2026-04-28	1.890	1.890	1.840	1.890	1.890	58,149,969
2026-04-27	1.730	1.800	1.620	1.800	1.800	109,565,398
2026-04-23	1.760	1.760	1.610	1.710	1.710	67,542,711
2026-04-22	1.800	1.820	1.720	1.740	1.740	42,166,340

← NewerPage 2 of 5 · 241 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.