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
2022-02-07	6.890	7.410	6.890	7.160	7.160	26,051,571
2022-01-28	6.910	7.190	6.660	6.980	6.980	27,364,311
2022-01-27	6.610	7.320	6.610	6.840	6.840	52,287,027
2022-01-26	7.860	8.080	7.340	7.340	7.340	63,988,850
2022-01-25	8.090	8.560	7.530	8.150	8.150	96,205,576
2022-01-24	7.200	7.780	7.150	7.780	7.780	30,552,550
2022-01-21	6.410	7.070	6.360	7.070	7.070	41,755,254
2022-01-20	6.790	6.930	6.380	6.430	6.430	31,164,013
2022-01-19	6.710	7.200	6.650	6.790	6.790	35,665,863
2022-01-18	6.920	6.960	6.570	6.650	6.650	30,084,800
2022-01-17	6.960	7.100	6.880	6.890	6.890	19,801,500
2022-01-14	7.270	7.280	6.970	7.000	7.000	26,406,964
2022-01-13	7.310	7.670	7.170	7.220	7.220	40,148,751
2022-01-12	6.830	7.450	6.820	7.340	7.340	37,872,201
2022-01-11	7.410	7.430	6.920	7.000	7.000	31,366,050
2022-01-10	6.900	7.280	6.760	7.190	7.190	37,962,890
2022-01-07	7.300	7.700	7.080	7.150	7.150	59,052,928
2022-01-06	6.910	7.350	6.820	7.180	7.180	43,532,484
2022-01-05	7.130	7.250	6.770	6.960	6.960	36,938,304
2022-01-04	7.090	7.380	6.810	7.130	7.130	57,045,866
2021-12-31	8.100	8.100	7.150	7.180	7.180	58,401,304
2021-12-30	7.970	8.060	7.510	7.940	7.940	50,554,646
2021-12-29	7.630	8.220	7.420	7.960	7.960	63,563,882
2021-12-28	8.790	9.170	7.780	7.820	7.820	113,777,456
2021-12-27	7.780	8.450	7.580	8.450	8.450	51,026,220
2021-12-24	7.870	8.160	7.600	7.680	7.680	65,856,130
2021-12-23	8.190	8.570	8.000	8.040	8.040	110,682,681
2021-12-22	9.970	10.400	8.520	8.610	8.610	157,604,517
2021-12-21	8.930	9.450	7.880	9.450	9.450	85,287,421
2021-12-20	7.510	8.590	7.500	8.590	8.590	99,883,126
2021-12-17	6.980	7.810	6.630	7.810	7.810	118,206,436
2021-12-16	7.300	7.550	6.280	7.100	7.100	138,714,532
2021-12-15	6.290	6.860	6.290	6.860	6.860	25,916,672
2021-12-14	6.050	6.240	5.480	6.240	6.240	135,924,667
2021-12-13	5.480	5.670	5.250	5.670	5.670	47,342,245
2021-12-10	4.660	5.150	4.650	5.150	5.150	82,986,606
2021-12-09	4.680	4.940	4.460	4.680	4.680	100,284,745
2021-12-08	4.110	4.490	3.970	4.490	4.490	45,235,491
2021-12-07	4.150	4.340	4.030	4.080	4.080	36,157,650
2021-12-06	4.380	4.460	4.140	4.180	4.180	43,824,232
2021-12-03	4.210	4.480	4.010	4.360	4.360	68,635,166
2021-12-02	4.700	4.800	4.240	4.250	4.250	102,855,961
2021-12-01	4.690	4.940	4.410	4.710	4.710	120,908,200
2021-11-30	4.010	4.490	4.010	4.490	4.490	73,668,111
2021-11-29	4.800	4.800	3.960	4.080	4.080	109,716,706
2021-11-26	4.130	4.360	4.130	4.360	4.360	15,548,482
2021-11-25	3.680	3.960	3.600	3.960	3.960	67,644,264
2021-11-24	3.290	3.600	3.260	3.600	3.600	53,552,260
2021-11-23	3.080	3.310	3.080	3.270	3.270	29,726,139
2021-11-22	2.940	3.180	2.930	3.100	3.100	21,288,516
2021-11-19	2.980	3.000	2.880	2.930	2.930	12,840,700
2021-11-18	3.040	3.100	2.940	2.940	2.940	21,634,954
2021-11-17	3.210	3.210	2.950	3.010	3.010	36,312,288
2021-11-16	2.790	3.080	2.790	3.080	3.080	25,790,607
2021-11-15	2.730	2.810	2.710	2.800	2.800	6,535,807
2021-11-12	2.720	2.740	2.670	2.740	2.740	5,291,500
2021-11-11	2.700	2.750	2.680	2.730	2.730	6,168,700
2021-11-10	2.680	2.690	2.620	2.680	2.680	4,984,307
2021-11-09	2.660	2.730	2.660	2.680	2.680	6,127,100
2021-11-08	2.600	2.730	2.570	2.660	2.660	10,772,015

← NewerPage 20 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.