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
2025-10-23	3.070	3.100	2.940	2.990	2.990	69,917,600
2025-10-22	3.010	3.130	2.970	3.010	3.010	143,003,119
2025-10-21	2.720	2.990	2.700	2.990	2.990	58,873,719
2025-10-20	2.730	2.750	2.660	2.720	2.720	40,799,191
2025-10-17	2.860	2.930	2.660	2.750	2.750	76,681,500
2025-10-16	2.900	2.980	2.880	2.920	2.920	49,431,300
2025-10-15	2.820	3.000	2.790	2.920	2.920	99,307,601
2025-10-14	2.750	2.970	2.710	2.840	2.840	106,486,892
2025-10-13	2.550	2.770	2.490	2.700	2.700	41,286,249
2025-10-10	2.570	2.640	2.530	2.620	2.620	29,283,100
2025-10-09	2.620	2.660	2.500	2.550	2.550	26,053,395
2025-09-30	2.590	2.640	2.580	2.620	2.620	19,506,950
2025-09-29	2.530	2.580	2.470	2.580	2.580	22,013,800
2025-09-26	2.580	2.610	2.500	2.540	2.540	25,480,200
2025-09-25	2.640	2.650	2.560	2.570	2.570	25,811,450
2025-09-24	2.590	2.670	2.550	2.640	2.640	26,013,200
2025-09-23	2.750	2.760	2.560	2.600	2.600	42,022,385
2025-09-22	2.810	2.810	2.720	2.760	2.760	22,202,407
2025-09-19	2.900	2.910	2.750	2.810	2.810	36,751,051
2025-09-18	2.960	2.980	2.860	2.900	2.900	36,477,044
2025-09-17	2.970	2.980	2.890	2.960	2.960	32,068,474
2025-09-16	2.920	2.970	2.900	2.970	2.970	39,559,246
2025-09-15	2.880	2.930	2.820	2.930	2.930	36,997,144
2025-09-12	2.790	2.900	2.780	2.890	2.890	49,565,700
2025-09-11	2.770	2.800	2.720	2.790	2.790	26,835,400
2025-09-10	2.740	2.790	2.710	2.780	2.780	24,788,453
2025-09-09	2.710	2.780	2.710	2.750	2.750	29,051,500
2025-09-08	2.690	2.740	2.680	2.720	2.720	18,617,851
2025-09-05	2.690	2.690	2.630	2.690	2.690	16,059,247
2025-09-04	2.670	2.740	2.650	2.680	2.680	24,951,838
2025-09-03	2.740	2.760	2.660	2.670	2.670	18,325,800
2025-09-02	2.730	2.770	2.680	2.750	2.750	23,969,150
2025-09-01	2.690	2.750	2.650	2.730	2.730	21,540,350
2025-08-29	2.700	2.740	2.670	2.690	2.690	19,263,550
2025-08-28	2.740	2.770	2.620	2.700	2.700	26,849,650
2025-08-27	2.840	2.860	2.720	2.740	2.740	35,385,301
2025-08-26	2.830	2.870	2.790	2.850	2.850	25,103,223
2025-08-25	2.840	2.900	2.830	2.840	2.840	40,478,786
2025-08-22	2.850	2.860	2.780	2.830	2.830	28,818,200
2025-08-21	2.870	2.880	2.830	2.860	2.860	19,434,000
2025-08-20	2.860	2.880	2.830	2.860	2.860	18,054,700
2025-08-19	2.840	2.890	2.820	2.870	2.870	25,152,760
2025-08-18	2.860	2.900	2.810	2.840	2.840	30,249,100
2025-08-15	2.850	2.920	2.840	2.860	2.860	16,311,900
2025-08-14	2.940	2.980	2.860	2.860	2.860	27,182,300
2025-08-13	2.980	3.000	2.940	2.950	2.950	18,047,538
2025-08-12	2.990	3.020	2.960	2.970	2.970	17,242,300
2025-08-11	2.980	3.000	2.970	2.990	2.990	18,497,160
2025-08-08	2.980	3.000	2.940	2.980	2.980	18,549,515
2025-08-07	3.000	3.020	2.930	2.990	2.990	26,392,220
2025-08-06	2.920	3.000	2.880	2.990	2.990	30,008,615
2025-08-05	2.880	2.940	2.870	2.920	2.920	18,559,060
2025-08-04	2.870	2.920	2.830	2.880	2.880	22,194,660
2025-08-01	2.790	2.990	2.790	2.900	2.900	27,793,215
2025-07-31	2.930	2.930	2.800	2.810	2.810	24,944,600
2025-07-30	2.920	3.010	2.880	2.900	2.900	26,162,805
2025-07-29	2.910	2.940	2.880	2.920	2.920	14,571,600
2025-07-28	2.900	2.920	2.850	2.920	2.920	18,159,000
2025-07-25	2.930	2.950	2.890	2.900	2.900	16,528,750
2025-07-24	2.870	2.940	2.860	2.930	2.930	24,969,900

← NewerPage 5 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.