Chaozhou Three-circle Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.280 | 41.920 | 40.060 | 41.640 | 39.770 | 12,795,998 |
| 2021-11-08 | 41.110 | 41.120 | 40.030 | 40.250 | 38.443 | 8,247,238 |
| 2021-11-05 | 41.310 | 41.700 | 40.780 | 41.180 | 39.331 | 9,552,702 |
| 2021-11-04 | 40.580 | 41.580 | 40.200 | 41.000 | 39.159 | 10,782,478 |
| 2021-11-03 | 41.500 | 42.600 | 40.050 | 40.410 | 38.596 | 10,038,690 |
| 2021-11-02 | 40.980 | 42.100 | 40.650 | 41.880 | 40.000 | 14,970,185 |
| 2021-11-01 | 39.810 | 40.950 | 39.570 | 40.650 | 38.825 | 8,879,471 |
| 2021-10-29 | 38.900 | 40.300 | 38.810 | 40.000 | 38.204 | 7,548,156 |
| 2021-10-28 | 38.960 | 39.480 | 38.500 | 39.230 | 37.469 | 5,357,310 |
| 2021-10-27 | 38.920 | 40.390 | 37.530 | 39.420 | 37.650 | 21,464,080 |
| 2021-10-26 | 38.380 | 40.670 | 38.380 | 40.580 | 38.758 | 15,692,259 |
| 2021-10-25 | 39.200 | 39.470 | 38.530 | 38.670 | 36.934 | 8,723,097 |
| 2021-10-22 | 39.500 | 39.850 | 38.720 | 39.610 | 37.832 | 7,753,704 |
| 2021-10-21 | 39.260 | 40.220 | 38.700 | 39.990 | 38.195 | 13,675,067 |
| 2021-10-20 | 39.400 | 39.570 | 38.680 | 38.920 | 37.173 | 5,325,936 |
| 2021-10-19 | 39.190 | 39.390 | 38.700 | 39.230 | 37.469 | 6,748,831 |
| 2021-10-18 | 38.690 | 39.390 | 37.700 | 39.280 | 37.516 | 12,075,485 |
| 2021-10-15 | 38.340 | 39.230 | 38.150 | 39.080 | 37.325 | 10,605,977 |
| 2021-10-14 | 37.720 | 38.920 | 37.710 | 38.540 | 36.810 | 12,504,391 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.4500 CNY |
| 2025-06-25 | 0.3800 CNY |
| 2024-07-09 | 0.2800 CNY |
| 2023-07-17 | 0.2500 CNY |
| 2022-06-10 | 0.3200 CNY |
| 2021-06-17 | 0.2500 CNY |
| 2020-05-27 | 0.2000 CNY |
| 2019-07-01 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.