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
2026-04-22	1.800	1.820	1.720	1.740	1.740	42,166,340
2026-04-21	1.850	1.900	1.790	1.820	1.820	35,835,602
2026-04-20	1.820	1.860	1.780	1.850	1.850	45,039,859
2026-04-17	1.850	1.870	1.760	1.820	1.820	64,286,449
2026-04-16	1.860	1.870	1.750	1.850	1.850	81,859,250
2026-04-15	2.120	2.120	1.880	1.880	1.880	91,039,078
2026-04-14	2.200	2.220	2.060	2.090	2.090	47,657,672
2026-04-13	2.130	2.190	2.080	2.180	2.180	27,010,609
2026-04-10	2.180	2.190	2.130	2.140	2.140	23,181,199
2026-04-09	2.200	2.380	2.150	2.160	2.160	48,585,312
2026-04-08	2.170	2.210	2.130	2.200	2.200	27,322,760
2026-04-07	2.040	2.150	2.020	2.140	2.140	31,967,449
2026-04-03	2.070	2.100	2.000	2.050	2.050	28,126,500
2026-04-02	2.190	2.190	2.080	2.090	2.090	23,007,600
2026-04-01	2.200	2.200	2.150	2.190	2.190	20,608,100
2026-03-31	2.210	2.270	2.140	2.140	2.140	26,384,199
2026-03-30	2.200	2.220	2.140	2.200	2.200	20,543,600
2026-03-27	2.130	2.210	2.120	2.210	2.210	21,604,400
2026-03-26	2.240	2.280	2.150	2.160	2.160	20,979,600
2026-03-25	2.230	2.260	2.190	2.240	2.240	27,247,199
2026-03-24	2.140	2.190	2.090	2.190	2.190	31,410,500
2026-03-23	2.150	2.190	2.070	2.100	2.100	33,225,301
2026-03-20	2.250	2.270	2.180	2.190	2.190	36,414,449
2026-03-19	2.290	2.320	2.210	2.220	2.220	45,839,953
2026-03-18	2.360	2.390	2.290	2.310	2.310	43,535,301
2026-03-17	2.370	2.520	2.360	2.380	2.380	52,342,699
2026-03-16	2.360	2.470	2.340	2.360	2.360	39,469,152
2026-03-13	2.380	2.460	2.350	2.350	2.350	37,832,102
2026-03-12	2.450	2.460	2.370	2.380	2.380	32,193,199
2026-03-11	2.550	2.570	2.420	2.460	2.460	45,603,340
2026-03-10	2.560	2.600	2.550	2.570	2.570	17,010,270
2026-03-09	2.600	2.630	2.510	2.540	2.540	25,945,699
2026-03-06	2.500	2.600	2.460	2.570	2.570	35,474,000
2026-03-05	2.510	2.530	2.460	2.480	2.480	35,594,000
2026-03-04	2.420	2.500	2.390	2.480	2.480	24,266,961
2026-03-03	2.550	2.560	2.450	2.450	2.450	29,245,699
2026-03-02	2.610	2.630	2.500	2.520	2.520	34,471,301
2026-02-27	2.610	2.650	2.590	2.630	2.630	25,669,400
2026-02-26	2.780	2.800	2.620	2.630	2.630	38,867,699
2026-02-25	2.680	2.830	2.670	2.770	2.770	48,002,641
2026-02-24	2.580	2.670	2.570	2.650	2.650	30,205,301
2026-02-13	2.580	2.600	2.540	2.570	2.570	28,544,080
2026-02-12	2.690	2.690	2.550	2.560	2.560	34,116,262
2026-02-11	2.690	2.710	2.640	2.660	2.660	35,437,719
2026-02-10	2.730	2.750	2.660	2.690	2.690	35,138,832
2026-02-09	2.750	2.810	2.710	2.730	2.730	52,245,039
2026-02-06	2.700	2.780	2.660	2.730	2.730	59,327,047
2026-02-05	2.670	2.770	2.640	2.660	2.660	72,121,672
2026-02-04	2.510	2.660	2.430	2.660	2.660	58,900,488
2026-02-03	2.330	2.470	2.330	2.420	2.420	95,640,891
2026-02-02	2.550	2.550	2.550	2.550	2.550	12,734,900
2026-01-30	2.870	2.900	2.800	2.830	2.830	26,744,270
2026-01-29	2.810	2.930	2.770	2.890	2.890	41,212,801
2026-01-28	2.830	2.860	2.810	2.830	2.830	22,613,340
2026-01-27	2.850	2.880	2.770	2.820	2.820	32,187,449
2026-01-26	2.950	2.970	2.850	2.880	2.880	29,374,180
2026-01-23	2.890	2.950	2.880	2.950	2.950	30,318,520
2026-01-22	2.860	2.910	2.830	2.900	2.900	30,685,250
2026-01-21	2.850	2.860	2.820	2.860	2.860	26,404,840
2026-01-20	2.840	2.910	2.840	2.860	2.860	32,521,100

← NewerPage 3 of 21 · 1,211 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.