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
2025-04-24	2.330	2.380	2.270	2.310	2.310	14,137,500
2025-04-23	2.370	2.410	2.320	2.330	2.330	10,892,300
2025-04-22	2.340	2.390	2.340	2.380	2.380	14,223,600
2025-04-21	2.300	2.400	2.270	2.360	2.360	18,007,800
2025-04-18	2.270	2.420	2.260	2.350	2.350	28,246,843
2025-04-17	2.250	2.350	2.210	2.270	2.270	16,168,500
2025-04-16	2.290	2.310	2.210	2.250	2.250	10,825,470
2025-04-15	2.320	2.350	2.270	2.290	2.290	8,727,400
2025-04-14	2.280	2.330	2.270	2.320	2.320	11,849,200
2025-04-11	2.250	2.280	2.230	2.260	2.260	10,940,800
2025-04-10	2.240	2.300	2.200	2.270	2.270	18,039,200
2025-04-09	2.100	2.240	1.990	2.210	2.210	21,740,436
2025-04-08	2.050	2.180	2.050	2.120	2.120	17,380,441
2025-04-07	2.340	2.340	2.170	2.170	2.170	18,778,600
2025-04-03	2.350	2.430	2.340	2.410	2.410	10,651,091
2025-04-02	2.420	2.420	2.360	2.380	2.380	8,581,250
2025-04-01	2.380	2.440	2.380	2.420	2.420	8,627,800
2025-03-31	2.440	2.440	2.360	2.380	2.380	10,795,900
2025-03-28	2.450	2.490	2.420	2.450	2.450	10,375,800
2025-03-27	2.490	2.500	2.440	2.450	2.450	9,149,900
2025-03-26	2.450	2.520	2.430	2.500	2.500	11,643,000
2025-03-25	2.480	2.480	2.420	2.450	2.450	10,633,200
2025-03-24	2.610	2.620	2.440	2.480	2.480	20,970,200
2025-03-21	2.640	2.650	2.610	2.620	2.620	11,363,149
2025-03-20	2.660	2.700	2.630	2.650	2.650	15,141,100
2025-03-19	2.700	2.750	2.660	2.670	2.670	20,127,275
2025-03-18	2.680	2.840	2.620	2.710	2.710	36,429,300
2025-03-17	2.620	2.730	2.620	2.670	2.670	20,256,095
2025-03-14	2.580	2.630	2.570	2.630	2.630	16,227,645
2025-03-13	2.620	2.620	2.550	2.590	2.590	15,067,850
2025-03-12	2.660	2.670	2.610	2.620	2.620	13,366,700
2025-03-11	2.620	2.650	2.570	2.650	2.650	16,833,450
2025-03-10	2.660	2.680	2.620	2.640	2.640	11,056,700
2025-03-07	2.750	2.750	2.630	2.650	2.650	22,236,100
2025-03-06	2.700	2.750	2.670	2.740	2.740	16,805,203
2025-03-05	2.710	2.720	2.640	2.700	2.700	17,659,400
2025-03-04	2.750	2.750	2.690	2.730	2.730	14,158,293
2025-03-03	2.690	2.870	2.690	2.740	2.740	29,890,175
2025-02-28	2.770	2.790	2.690	2.690	2.690	19,102,075
2025-02-27	2.820	2.880	2.730	2.770	2.770	21,155,826
2025-02-26	2.880	2.910	2.810	2.820	2.820	32,677,894
2025-02-25	2.780	2.960	2.740	2.850	2.850	52,452,415
2025-02-24	2.620	2.880	2.600	2.780	2.780	62,682,326
2025-02-21	2.640	2.650	2.570	2.630	2.630	20,323,404
2025-02-20	2.660	2.680	2.620	2.630	2.630	20,835,900
2025-02-19	2.760	2.760	2.650	2.680	2.680	24,713,700
2025-02-18	2.790	2.810	2.690	2.700	2.700	27,707,400
2025-02-17	2.700	2.870	2.650	2.800	2.800	52,710,450
2025-02-14	2.760	2.790	2.660	2.670	2.670	45,545,850
2025-02-13	2.550	2.810	2.510	2.810	2.810	55,011,935
2025-02-12	2.480	2.550	2.470	2.550	2.550	21,864,100
2025-02-11	2.590	2.620	2.460	2.470	2.470	22,549,903
2025-02-10	2.470	2.570	2.460	2.560	2.560	27,198,353
2025-02-07	2.420	2.480	2.370	2.470	2.470	33,479,353
2025-02-06	2.500	2.510	2.400	2.420	2.420	26,149,050
2025-02-05	2.480	2.520	2.460	2.500	2.500	9,891,350
2025-01-27	2.480	2.590	2.480	2.490	2.490	11,247,200
2025-01-24	2.530	2.530	2.440	2.480	2.480	10,898,400
2025-01-23	2.490	2.590	2.490	2.510	2.510	11,423,400
2025-01-22	2.530	2.550	2.470	2.470	2.470	11,885,000

← NewerPage 7 of 21 · 1,217 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.