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
2024-10-28	2.810	2.980	2.810	2.970	2.970	56,352,885
2024-10-25	2.790	2.890	2.790	2.820	2.820	37,192,350
2024-10-24	2.760	2.830	2.720	2.800	2.800	29,632,550
2024-10-23	2.700	2.830	2.680	2.770	2.770	39,459,650
2024-10-22	2.680	2.770	2.660	2.720	2.720	35,713,523
2024-10-21	2.760	2.790	2.670	2.690	2.690	54,544,294
2024-10-18	2.720	2.840	2.610	2.770	2.770	78,240,004
2024-10-17	3.100	3.100	2.760	2.830	2.830	121,293,406
2024-10-16	2.630	2.850	2.620	2.850	2.850	44,753,000
2024-10-15	2.630	2.690	2.570	2.590	2.590	26,944,000
2024-10-14	2.560	2.700	2.540	2.680	2.680	41,980,686
2024-10-11	2.540	2.600	2.460	2.500	2.500	26,132,300
2024-10-10	2.600	2.680	2.490	2.560	2.560	48,104,846
2024-10-09	2.900	2.900	2.690	2.690	2.690	44,727,500
2024-10-08	3.180	3.180	2.810	2.990	2.990	75,236,678
2024-09-30	2.880	2.930	2.700	2.890	2.890	62,611,156
2024-09-27	2.620	2.690	2.570	2.660	2.660	44,135,180
2024-09-26	2.350	2.540	2.350	2.540	2.540	42,175,915
2024-09-25	2.340	2.470	2.340	2.370	2.370	26,995,435
2024-09-24	2.280	2.350	2.270	2.340	2.340	21,431,303
2024-09-23	2.300	2.310	2.230	2.270	2.270	17,172,200
2024-09-20	2.220	2.290	2.210	2.270	2.270	21,464,550
2024-09-19	2.190	2.270	2.190	2.250	2.250	22,450,065
2024-09-18	2.180	2.230	2.100	2.190	2.190	19,070,750
2024-09-13	2.160	2.210	2.160	2.170	2.170	12,925,564
2024-09-12	2.130	2.180	2.130	2.160	2.160	11,167,050
2024-09-11	2.140	2.160	2.120	2.140	2.140	9,577,000
2024-09-10	2.190	2.200	2.120	2.160	2.160	13,908,201
2024-09-09	2.160	2.200	2.120	2.160	2.160	17,239,064
2024-09-06	2.250	2.260	2.150	2.160	2.160	34,068,500
2024-09-05	2.170	2.350	2.150	2.260	2.260	46,378,201
2024-09-04	2.170	2.200	2.140	2.140	2.140	9,838,400
2024-09-03	2.150	2.190	2.110	2.150	2.150	12,067,601
2024-09-02	2.200	2.230	2.150	2.160	2.160	13,121,400
2024-08-30	2.100	2.260	2.090	2.200	2.200	22,552,301
2024-08-29	2.080	2.100	2.050	2.090	2.090	6,076,800
2024-08-28	2.020	2.100	2.010	2.070	2.070	6,734,300
2024-08-27	2.100	2.110	2.020	2.040	2.040	8,345,700
2024-08-26	2.020	2.100	2.000	2.100	2.100	11,376,000
2024-08-23	2.060	2.070	2.000	2.030	2.030	11,212,600
2024-08-22	2.110	2.140	2.060	2.060	2.060	8,598,061
2024-08-21	2.110	2.130	2.080	2.110	2.110	6,693,100
2024-08-20	2.160	2.170	2.090	2.100	2.100	13,692,800
2024-08-19	2.160	2.190	2.130	2.150	2.150	9,729,201
2024-08-16	2.240	2.240	2.170	2.170	2.170	11,513,450
2024-08-15	2.170	2.240	2.150	2.240	2.240	13,158,400
2024-08-14	2.170	2.200	2.140	2.180	2.180	8,531,600
2024-08-13	2.160	2.180	2.120	2.160	2.160	9,581,200
2024-08-12	2.260	2.270	2.160	2.160	2.160	15,294,200
2024-08-09	2.260	2.330	2.230	2.260	2.260	17,564,400
2024-08-08	2.220	2.280	2.200	2.250	2.250	9,867,900
2024-08-07	2.250	2.270	2.200	2.220	2.220	6,225,340
2024-08-06	2.190	2.260	2.190	2.250	2.250	10,244,800
2024-08-05	2.240	2.300	2.190	2.190	2.190	11,046,500
2024-08-02	2.280	2.300	2.240	2.260	2.260	12,973,300
2024-08-01	2.280	2.300	2.250	2.280	2.280	8,420,713
2024-07-31	2.240	2.280	2.200	2.280	2.280	11,952,700
2024-07-30	2.180	2.240	2.160	2.230	2.230	9,791,100
2024-07-29	2.170	2.200	2.110	2.180	2.180	9,034,361
2024-07-26	2.130	2.180	2.130	2.160	2.160	6,359,500

← NewerPage 9 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.