Center International Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.350	9.570	9.330	9.460	9.460	6,616,400
2024-04-29	9.080	9.670	8.980	9.440	9.440	9,484,100
2024-04-26	8.800	9.010	8.680	8.980	8.980	7,144,400
2024-04-25	8.650	8.930	8.630	8.800	8.800	5,268,373
2024-04-24	8.610	8.740	8.520	8.730	8.730	5,365,400
2024-04-23	8.500	8.740	8.480	8.620	8.620	6,311,150
2024-04-22	8.440	8.740	8.330	8.540	8.540	6,430,315
2024-04-19	8.540	8.610	8.320	8.430	8.430	5,883,415
2024-04-18	8.580	8.790	8.350	8.600	8.600	7,412,000
2024-04-17	8.100	8.670	8.090	8.600	8.600	9,912,951
2024-04-16	8.490	8.490	8.000	8.000	8.000	9,433,200
2024-04-15	8.950	9.110	8.370	8.530	8.530	10,143,900
2024-04-12	9.240	9.320	8.910	8.930	8.930	7,450,400
2024-04-11	9.230	9.420	9.010	9.260	9.260	7,316,062
2024-04-10	9.690	9.690	9.140	9.290	9.290	9,084,600
2024-04-09	9.350	9.750	9.340	9.700	9.700	8,452,860
2024-04-08	9.860	9.970	9.310	9.330	9.330	10,967,298
2024-04-03	10.100	10.170	9.850	9.930	9.930	6,173,000
2024-04-02	10.100	10.160	9.890	10.150	10.150	7,306,997
2024-04-01	9.600	10.090	9.600	10.090	10.090	10,054,938
2024-03-29	9.550	9.750	9.460	9.580	9.580	3,454,200
2024-03-28	9.320	9.720	9.300	9.550	9.550	7,420,311
2024-03-27	9.850	9.880	9.350	9.350	9.350	9,915,700
2024-03-26	9.800	9.950	9.590	9.900	9.900	9,525,400
2024-03-25	10.070	10.210	9.800	9.800	9.800	9,462,759
2024-03-22	10.360	10.400	9.990	10.080	10.080	10,998,039
2024-03-21	10.550	10.570	10.190	10.400	10.400	8,872,635
2024-03-20	10.380	10.560	10.320	10.520	10.520	8,065,639
2024-03-19	10.360	10.650	10.320	10.380	10.380	10,814,019
2024-03-18	10.460	10.550	10.200	10.460	10.460	13,443,070
2024-03-15	10.160	10.360	10.040	10.350	10.350	10,191,295
2024-03-14	10.340	10.400	10.020	10.190	10.190	8,926,160
2024-03-13	10.500	10.520	10.220	10.330	10.330	10,052,080
2024-03-12	10.170	10.590	10.130	10.520	10.520	18,048,200
2024-03-11	9.570	10.120	9.520	10.110	10.110	18,211,240
2024-03-08	9.340	9.830	9.270	9.500	9.500	16,085,458
2024-03-07	9.740	9.830	9.230	9.260	9.260	13,662,353
2024-03-06	9.710	10.090	9.620	9.730	9.730	15,308,920
2024-03-05	10.000	10.040	9.670	9.740	9.740	8,559,200
2024-03-04	10.320	10.430	9.950	10.080	10.080	8,671,251
2024-03-01	10.310	10.480	10.160	10.320	10.320	8,615,192
2024-02-29	9.890	10.330	9.850	10.330	10.330	11,959,200
2024-02-28	10.730	11.110	9.910	9.940	9.940	15,822,412
2024-02-27	10.270	10.690	10.230	10.690	10.690	8,868,900
2024-02-26	10.430	10.630	10.230	10.310	10.310	10,051,112
2024-02-23	10.080	10.450	10.030	10.430	10.430	12,841,700
2024-02-22	9.790	10.140	9.750	10.060	10.060	11,833,380
2024-02-21	9.470	10.170	9.330	9.870	9.870	22,186,461
2024-02-20	9.560	9.640	9.250	9.600	9.600	10,959,315
2024-02-19	9.930	9.980	9.400	9.630	9.630	15,356,723
2024-02-08	9.120	9.980	9.120	9.870	9.870	14,059,477
2024-02-07	9.090	9.440	8.940	9.140	9.140	9,728,383
2024-02-06	8.660	9.330	8.260	9.150	9.150	9,982,022
2024-02-05	9.730	9.830	8.910	8.910	8.910	9,239,950
2024-02-02	10.430	10.600	9.490	9.900	9.900	8,831,500
2024-02-01	10.440	10.770	10.200	10.370	10.370	7,625,300
2024-01-31	10.790	11.390	10.470	10.540	10.540	10,202,576
2024-01-30	11.470	11.480	10.750	10.790	10.790	8,695,278
2024-01-29	12.570	12.600	11.480	11.480	11.480	10,816,700
2024-01-26	12.600	13.410	12.510	12.690	12.690	9,929,280

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.