CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.860 | 2.870 | 2.800 | 2.820 | 2.820 | 30,768,538 |
| 2026-01-15 | 2.890 | 2.930 | 2.820 | 2.840 | 2.840 | 40,224,950 |
| 2026-01-14 | 2.950 | 2.970 | 2.860 | 2.890 | 2.890 | 62,019,450 |
| 2026-01-13 | 3.020 | 3.030 | 2.960 | 2.960 | 2.960 | 57,012,658 |
| 2026-01-12 | 3.140 | 3.150 | 3.000 | 3.020 | 3.020 | 104,220,854 |
| 2026-01-09 | 3.140 | 3.210 | 3.080 | 3.170 | 3.170 | 69,430,483 |
| 2026-01-08 | 3.130 | 3.350 | 3.110 | 3.240 | 3.240 | 62,832,817 |
| 2026-01-07 | 3.200 | 3.260 | 3.120 | 3.140 | 3.140 | 38,428,427 |
| 2026-01-06 | 3.150 | 3.230 | 3.120 | 3.190 | 3.190 | 40,141,900 |
| 2026-01-05 | 3.100 | 3.210 | 3.090 | 3.150 | 3.150 | 34,586,600 |
| 2025-12-31 | 3.100 | 3.120 | 3.010 | 3.090 | 3.090 | 29,170,190 |
| 2025-12-30 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 33,175,845 |
| 2025-12-29 | 3.110 | 3.180 | 3.060 | 3.110 | 3.110 | 31,418,539 |
| 2025-12-26 | 3.130 | 3.160 | 3.090 | 3.110 | 3.110 | 39,807,969 |
| 2025-12-25 | 3.140 | 3.220 | 3.120 | 3.160 | 3.160 | 43,284,910 |
| 2025-12-24 | 3.090 | 3.140 | 3.050 | 3.130 | 3.130 | 35,535,870 |
| 2025-12-23 | 3.250 | 3.260 | 3.050 | 3.090 | 3.090 | 63,498,455 |
| 2025-12-22 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 42,311,000 |
| 2025-12-19 | 3.190 | 3.320 | 3.130 | 3.300 | 3.300 | 71,543,904 |
| 2025-12-18 | 3.160 | 3.280 | 3.070 | 3.170 | 3.170 | 90,543,773 |
| 2025-12-17 | 3.560 | 3.560 | 3.370 | 3.370 | 3.370 | 43,659,500 |
| 2025-12-16 | 3.840 | 3.960 | 3.690 | 3.740 | 3.740 | 94,854,617 |
| 2025-12-15 | 3.790 | 4.040 | 3.690 | 3.900 | 3.900 | 94,597,854 |
| 2025-12-12 | 3.890 | 3.960 | 3.760 | 3.800 | 3.800 | 80,355,253 |
| 2025-12-11 | 3.940 | 3.980 | 3.750 | 3.830 | 3.830 | 134,700,916 |
| 2025-12-10 | 3.620 | 3.980 | 3.580 | 3.980 | 3.980 | 110,617,475 |
| 2025-12-09 | 3.760 | 3.800 | 3.560 | 3.620 | 3.620 | 91,769,994 |
| 2025-12-08 | 3.800 | 3.990 | 3.700 | 3.820 | 3.820 | 129,229,539 |
| 2025-12-05 | 3.730 | 3.850 | 3.530 | 3.790 | 3.790 | 167,298,466 |
| 2025-12-04 | 4.280 | 4.280 | 3.910 | 3.920 | 3.920 | 267,076,686 |
| 2025-12-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 21,164,500 |
| 2025-12-02 | 3.560 | 3.640 | 3.510 | 3.540 | 3.540 | 66,625,800 |
| 2025-12-01 | 3.570 | 3.600 | 3.500 | 3.570 | 3.570 | 84,688,900 |
| 2025-11-28 | 3.450 | 3.700 | 3.360 | 3.590 | 3.590 | 136,326,206 |
| 2025-11-27 | 3.380 | 3.510 | 3.300 | 3.440 | 3.440 | 100,904,856 |
| 2025-11-26 | 3.510 | 3.620 | 3.410 | 3.430 | 3.430 | 132,519,206 |
| 2025-11-25 | 3.800 | 3.950 | 3.520 | 3.610 | 3.610 | 218,333,720 |
| 2025-11-24 | 3.690 | 4.110 | 3.520 | 3.800 | 3.800 | 217,081,887 |
| 2025-11-21 | 3.400 | 3.740 | 3.350 | 3.740 | 3.740 | 182,540,670 |
| 2025-11-20 | 3.100 | 3.400 | 3.000 | 3.400 | 3.400 | 45,113,100 |
| 2025-11-19 | 3.220 | 3.250 | 3.070 | 3.090 | 3.090 | 37,998,800 |
| 2025-11-18 | 3.370 | 3.380 | 3.170 | 3.210 | 3.210 | 51,216,170 |
| 2025-11-17 | 3.320 | 3.400 | 3.320 | 3.370 | 3.370 | 47,548,988 |
| 2025-11-14 | 3.300 | 3.390 | 3.280 | 3.330 | 3.330 | 51,840,715 |
| 2025-11-13 | 3.270 | 3.320 | 3.200 | 3.290 | 3.290 | 49,106,153 |
| 2025-11-12 | 3.320 | 3.370 | 3.250 | 3.270 | 3.270 | 51,297,589 |
| 2025-11-11 | 3.330 | 3.390 | 3.250 | 3.300 | 3.300 | 81,121,451 |
| 2025-11-10 | 3.310 | 3.380 | 3.180 | 3.350 | 3.350 | 115,973,197 |
| 2025-11-07 | 3.540 | 3.790 | 3.320 | 3.320 | 3.320 | 200,615,845 |
| 2025-11-06 | 3.190 | 3.520 | 3.100 | 3.520 | 3.520 | 148,717,531 |
| 2025-11-05 | 3.090 | 3.230 | 3.040 | 3.200 | 3.200 | 94,120,403 |
| 2025-11-04 | 3.210 | 3.330 | 3.070 | 3.120 | 3.120 | 139,009,484 |
| 2025-11-03 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 80,123,750 |
| 2025-10-31 | 2.780 | 2.830 | 2.750 | 2.800 | 2.800 | 23,083,200 |
| 2025-10-30 | 2.850 | 2.890 | 2.790 | 2.790 | 2.790 | 24,384,600 |
| 2025-10-29 | 2.900 | 2.900 | 2.780 | 2.860 | 2.860 | 33,969,000 |
| 2025-10-28 | 2.890 | 2.950 | 2.860 | 2.920 | 2.920 | 38,181,300 |
| 2025-10-27 | 2.930 | 2.940 | 2.870 | 2.890 | 2.890 | 37,205,746 |
| 2025-10-24 | 3.030 | 3.040 | 2.900 | 2.950 | 2.950 | 49,065,550 |
| 2025-10-23 | 3.070 | 3.100 | 2.940 | 2.990 | 2.990 | 69,917,600 |
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.