Center International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.390 | 7.470 | 7.330 | 7.410 | 7.410 | 4,454,594 |
| 2024-07-25 | 7.130 | 7.500 | 7.090 | 7.360 | 7.360 | 6,169,300 |
| 2024-07-24 | 7.240 | 7.330 | 7.110 | 7.120 | 7.120 | 4,707,400 |
| 2024-07-23 | 7.400 | 7.520 | 7.270 | 7.270 | 7.270 | 3,958,920 |
| 2024-07-22 | 7.360 | 7.470 | 7.320 | 7.400 | 7.400 | 3,614,000 |
| 2024-07-19 | 7.230 | 7.400 | 7.150 | 7.370 | 7.370 | 3,807,020 |
| 2024-07-18 | 7.210 | 7.300 | 7.040 | 7.260 | 7.260 | 4,000,600 |
| 2024-07-17 | 7.220 | 7.350 | 7.200 | 7.220 | 7.220 | 4,151,100 |
| 2024-07-16 | 7.150 | 7.290 | 7.130 | 7.220 | 7.220 | 3,878,320 |
| 2024-07-15 | 7.420 | 7.460 | 7.190 | 7.210 | 7.210 | 4,744,500 |
| 2024-07-12 | 7.440 | 7.590 | 7.400 | 7.460 | 7.460 | 5,435,082 |
| 2024-07-11 | 7.300 | 7.520 | 7.230 | 7.400 | 7.400 | 8,529,082 |
| 2024-07-10 | 7.300 | 7.430 | 7.040 | 7.170 | 7.170 | 7,129,346 |
| 2024-07-09 | 7.340 | 7.410 | 7.160 | 7.360 | 7.360 | 4,067,629 |
| 2024-07-08 | 7.630 | 7.640 | 7.320 | 7.340 | 7.340 | 5,801,900 |
| 2024-07-05 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-07-04 | 7.750 | 7.800 | 7.480 | 7.490 | 7.490 | 4,616,800 |
| 2024-07-03 | 7.760 | 7.860 | 7.730 | 7.750 | 7.750 | 3,341,600 |
| 2024-07-02 | 7.940 | 7.980 | 7.760 | 7.790 | 7.790 | 4,410,900 |
| 2024-07-01 | 7.900 | 8.020 | 7.800 | 7.900 | 7.900 | 4,783,718 |
| 2024-06-28 | 7.900 | 8.070 | 7.850 | 7.860 | 7.860 | 3,770,800 |
| 2024-06-27 | 7.960 | 8.080 | 7.880 | 7.900 | 7.900 | 4,748,100 |
| 2024-06-26 | 7.800 | 8.010 | 7.650 | 7.980 | 7.980 | 6,306,100 |
| 2024-06-25 | 7.800 | 7.900 | 7.680 | 7.770 | 7.770 | 5,607,700 |
| 2024-06-24 | 8.060 | 8.070 | 7.780 | 7.840 | 7.840 | 7,142,760 |
| 2024-06-21 | 7.970 | 8.200 | 7.920 | 8.130 | 8.130 | 6,688,683 |
| 2024-06-20 | 8.360 | 8.390 | 7.960 | 7.990 | 7.990 | 6,700,900 |
| 2024-06-19 | 8.450 | 8.520 | 8.300 | 8.350 | 8.350 | 4,318,820 |
| 2024-06-18 | 8.520 | 8.620 | 8.420 | 8.460 | 8.460 | 4,432,417 |
| 2024-06-17 | 8.640 | 8.690 | 8.500 | 8.510 | 8.510 | 3,533,900 |
| 2024-06-14 | 8.560 | 8.740 | 8.540 | 8.680 | 8.680 | 4,569,800 |
| 2024-06-13 | 8.740 | 8.840 | 8.600 | 8.670 | 8.670 | 3,835,500 |
| 2024-06-12 | 8.700 | 8.790 | 8.610 | 8.740 | 8.740 | 4,166,855 |
| 2024-06-11 | 8.500 | 8.740 | 8.260 | 8.690 | 8.690 | 7,395,120 |
| 2024-06-07 | 8.550 | 8.750 | 8.400 | 8.510 | 8.510 | 8,830,600 |
| 2024-06-06 | 9.100 | 9.200 | 8.410 | 8.560 | 8.560 | 10,353,800 |
| 2024-06-05 | 9.170 | 9.280 | 9.070 | 9.100 | 9.100 | 5,034,300 |
| 2024-06-04 | 9.190 | 9.310 | 9.010 | 9.250 | 9.250 | 7,065,958 |
| 2024-06-03 | 9.490 | 9.550 | 9.090 | 9.220 | 9.220 | 9,476,620 |
| 2024-05-31 | 9.660 | 9.760 | 9.440 | 9.480 | 9.480 | 9,773,300 |
| 2024-05-30 | 9.850 | 10.090 | 9.520 | 9.670 | 9.670 | 14,786,236 |
| 2024-05-29 | 9.620 | 10.380 | 9.620 | 9.750 | 9.750 | 19,730,100 |
| 2024-05-28 | 9.850 | 9.950 | 9.660 | 9.690 | 9.690 | 8,870,200 |
| 2024-05-27 | 9.960 | 9.990 | 9.550 | 9.900 | 9.900 | 16,945,167 |
| 2024-05-24 | 10.550 | 10.720 | 10.040 | 10.050 | 10.050 | 27,244,884 |
| 2024-05-23 | 10.190 | 10.660 | 9.860 | 10.650 | 10.650 | 27,026,519 |
| 2024-05-22 | 9.630 | 10.240 | 9.620 | 10.150 | 10.150 | 13,816,050 |
| 2024-05-21 | 9.820 | 9.850 | 9.510 | 9.600 | 9.600 | 5,366,450 |
| 2024-05-20 | 9.930 | 10.050 | 9.750 | 9.820 | 9.820 | 6,420,200 |
| 2024-05-17 | 9.800 | 9.950 | 9.590 | 9.940 | 9.940 | 7,816,700 |
| 2024-05-16 | 9.620 | 9.820 | 9.580 | 9.750 | 9.750 | 4,674,200 |
| 2024-05-15 | 9.650 | 9.800 | 9.560 | 9.580 | 9.580 | 3,227,600 |
| 2024-05-14 | 9.530 | 9.860 | 9.530 | 9.660 | 9.660 | 4,525,000 |
| 2024-05-13 | 9.640 | 9.710 | 9.490 | 9.580 | 9.580 | 4,550,000 |
| 2024-05-10 | 9.910 | 9.970 | 9.570 | 9.730 | 9.730 | 5,978,200 |
| 2024-05-09 | 9.700 | 10.030 | 9.690 | 9.940 | 9.940 | 7,024,924 |
| 2024-05-08 | 9.830 | 9.970 | 9.690 | 9.700 | 9.700 | 6,621,120 |
| 2024-05-07 | 9.730 | 9.900 | 9.630 | 9.840 | 9.840 | 6,069,939 |
| 2024-05-06 | 9.480 | 9.830 | 9.480 | 9.720 | 9.720 | 7,602,350 |
| 2024-04-30 | 9.350 | 9.570 | 9.330 | 9.460 | 9.460 | 6,616,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.0500 CNY |
| 2021-08-20 | 0.1100 CNY |
| 2020-08-07 | 0.1500 CNY |
| 2019-07-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.