Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.20▼ 2.00%

← 000838.SHE stock page

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
2021-11-05	2.560	2.620	2.560	2.610	2.610	6,791,750
2021-11-04	2.580	2.580	2.550	2.560	2.560	5,261,200
2021-11-03	2.560	2.610	2.550	2.580	2.580	6,925,200
2021-11-02	2.620	2.620	2.550	2.570	2.570	7,505,483
2021-11-01	2.600	2.620	2.560	2.610	2.610	5,828,000
2021-10-29	2.560	2.610	2.520	2.600	2.600	7,015,300
2021-10-28	2.560	2.610	2.530	2.560	2.560	4,901,943
2021-10-27	2.600	2.610	2.530	2.550	2.550	9,470,543
2021-10-26	2.640	2.650	2.600	2.620	2.620	8,895,200
2021-10-25	2.690	2.690	2.620	2.680	2.680	5,176,000
2021-10-22	2.750	2.800	2.700	2.710	2.710	7,069,950
2021-10-21	2.730	2.760	2.690	2.730	2.730	5,807,150
2021-10-20	2.810	2.810	2.700	2.720	2.720	6,387,400
2021-10-19	2.780	2.930	2.760	2.770	2.770	12,493,700
2021-10-18	2.790	2.810	2.750	2.770	2.770	6,755,300
2021-10-15	2.820	2.870	2.790	2.800	2.800	5,072,100
2021-10-14	2.860	2.880	2.820	2.860	2.860	3,422,800

← NewerPage 21 of 21 · 1,217 trading days

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.