CASIN Real Estate Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.600 | 2.640 | 2.550 | 2.560 | 2.560 | 15,825,700 |
| 2025-01-20 | 2.540 | 2.610 | 2.490 | 2.580 | 2.580 | 13,968,100 |
| 2025-01-17 | 2.560 | 2.570 | 2.510 | 2.540 | 2.540 | 11,041,300 |
| 2025-01-16 | 2.600 | 2.610 | 2.540 | 2.570 | 2.570 | 15,305,100 |
| 2025-01-15 | 2.590 | 2.600 | 2.530 | 2.560 | 2.560 | 9,819,600 |
| 2025-01-14 | 2.520 | 2.590 | 2.490 | 2.580 | 2.580 | 12,717,900 |
| 2025-01-13 | 2.470 | 2.510 | 2.420 | 2.490 | 2.490 | 11,197,816 |
| 2025-01-10 | 2.590 | 2.610 | 2.500 | 2.500 | 2.500 | 8,325,900 |
| 2025-01-09 | 2.670 | 2.670 | 2.580 | 2.590 | 2.590 | 10,060,200 |
| 2025-01-08 | 2.590 | 2.660 | 2.540 | 2.630 | 2.630 | 15,235,100 |
| 2025-01-07 | 2.530 | 2.590 | 2.510 | 2.570 | 2.570 | 10,309,634 |
| 2025-01-06 | 2.580 | 2.600 | 2.400 | 2.540 | 2.540 | 13,561,501 |
| 2025-01-03 | 2.770 | 2.810 | 2.570 | 2.590 | 2.590 | 24,292,600 |
| 2025-01-02 | 2.770 | 2.880 | 2.720 | 2.770 | 2.770 | 22,144,671 |
| 2024-12-31 | 2.770 | 2.800 | 2.710 | 2.770 | 2.770 | 14,854,500 |
| 2024-12-30 | 2.830 | 2.830 | 2.710 | 2.740 | 2.740 | 13,440,350 |
| 2024-12-27 | 2.810 | 2.860 | 2.780 | 2.830 | 2.830 | 13,669,700 |
| 2024-12-26 | 2.760 | 2.930 | 2.740 | 2.800 | 2.800 | 15,550,950 |
| 2024-12-25 | 2.820 | 2.830 | 2.660 | 2.770 | 2.770 | 18,455,700 |
| 2024-12-24 | 2.850 | 2.890 | 2.780 | 2.830 | 2.830 | 19,290,303 |
| 2024-12-23 | 3.100 | 3.110 | 2.820 | 2.850 | 2.850 | 34,877,000 |
| 2024-12-20 | 3.080 | 3.150 | 3.050 | 3.110 | 3.110 | 17,753,300 |
| 2024-12-19 | 3.090 | 3.130 | 3.030 | 3.080 | 3.080 | 22,750,000 |
| 2024-12-18 | 3.150 | 3.180 | 3.040 | 3.130 | 3.130 | 23,982,000 |
| 2024-12-17 | 3.370 | 3.390 | 3.130 | 3.150 | 3.150 | 43,663,500 |
| 2024-12-16 | 3.410 | 3.510 | 3.330 | 3.370 | 3.370 | 47,336,999 |
| 2024-12-13 | 3.460 | 3.490 | 3.330 | 3.380 | 3.380 | 50,531,264 |
| 2024-12-12 | 3.480 | 3.580 | 3.370 | 3.460 | 3.460 | 78,640,303 |
| 2024-12-11 | 3.400 | 3.660 | 3.320 | 3.540 | 3.540 | 137,541,205 |
| 2024-12-10 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 25,652,400 |
| 2024-12-09 | 3.290 | 3.320 | 3.130 | 3.180 | 3.180 | 45,219,300 |
| 2024-12-06 | 3.360 | 3.390 | 3.260 | 3.290 | 3.290 | 43,747,203 |
| 2024-12-05 | 3.330 | 3.410 | 3.320 | 3.370 | 3.370 | 34,742,549 |
| 2024-12-04 | 3.300 | 3.590 | 3.210 | 3.370 | 3.370 | 64,621,850 |
| 2024-12-03 | 3.210 | 3.440 | 3.200 | 3.330 | 3.330 | 51,902,649 |
| 2024-12-02 | 3.060 | 3.240 | 3.050 | 3.220 | 3.220 | 38,656,691 |
| 2024-11-29 | 3.080 | 3.140 | 3.020 | 3.090 | 3.090 | 37,010,550 |
| 2024-11-28 | 3.100 | 3.200 | 3.090 | 3.150 | 3.150 | 45,997,849 |
| 2024-11-27 | 3.000 | 3.220 | 2.900 | 3.100 | 3.100 | 76,909,450 |
| 2024-11-26 | 2.810 | 3.100 | 2.790 | 3.060 | 3.060 | 79,313,900 |
| 2024-11-25 | 2.770 | 2.830 | 2.730 | 2.820 | 2.820 | 18,099,600 |
| 2024-11-22 | 2.870 | 2.930 | 2.760 | 2.770 | 2.770 | 21,936,450 |
| 2024-11-21 | 2.870 | 2.900 | 2.840 | 2.880 | 2.880 | 17,634,504 |
| 2024-11-20 | 2.830 | 2.890 | 2.800 | 2.870 | 2.870 | 19,376,703 |
| 2024-11-19 | 2.900 | 2.910 | 2.750 | 2.840 | 2.840 | 28,844,090 |
| 2024-11-18 | 2.900 | 2.970 | 2.840 | 2.910 | 2.910 | 27,240,489 |
| 2024-11-15 | 2.990 | 3.020 | 2.900 | 2.900 | 2.900 | 25,497,450 |
| 2024-11-14 | 3.190 | 3.240 | 2.990 | 3.000 | 3.000 | 30,755,507 |
| 2024-11-13 | 3.130 | 3.170 | 3.030 | 3.090 | 3.090 | 25,466,453 |
| 2024-11-12 | 3.240 | 3.260 | 3.120 | 3.150 | 3.150 | 38,691,000 |
| 2024-11-11 | 3.220 | 3.330 | 3.150 | 3.240 | 3.240 | 55,740,118 |
| 2024-11-08 | 3.440 | 3.580 | 3.240 | 3.280 | 3.280 | 133,758,726 |
| 2024-11-07 | 2.960 | 3.280 | 2.940 | 3.280 | 3.280 | 29,809,759 |
| 2024-11-06 | 2.920 | 3.020 | 2.820 | 2.980 | 2.980 | 41,234,517 |
| 2024-11-05 | 2.830 | 2.930 | 2.820 | 2.920 | 2.920 | 30,416,751 |
| 2024-11-04 | 2.840 | 2.840 | 2.740 | 2.830 | 2.830 | 28,054,600 |
| 2024-11-01 | 2.950 | 3.020 | 2.820 | 2.840 | 2.840 | 34,314,500 |
| 2024-10-31 | 2.820 | 3.040 | 2.820 | 2.950 | 2.950 | 42,853,912 |
| 2024-10-30 | 2.850 | 2.940 | 2.820 | 2.850 | 2.850 | 30,032,100 |
| 2024-10-29 | 3.000 | 3.030 | 2.840 | 2.840 | 2.840 | 35,317,500 |
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.