Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.110	12.640	11.950	12.600	12.600	10,586,398
2024-01-24	12.290	12.650	11.690	12.180	12.180	12,391,450
2024-01-23	12.500	12.690	11.780	12.290	12.290	15,510,111
2024-01-22	13.300	13.500	12.400	12.550	12.550	18,161,016
2024-01-19	14.290	14.290	13.350	13.520	13.520	23,301,676
2024-01-18	13.770	14.850	13.770	14.350	14.350	31,388,504
2024-01-17	14.490	15.000	13.750	13.750	13.750	38,328,577
2024-01-16	12.830	14.140	12.710	14.140	14.140	22,855,379
2024-01-15	13.090	13.090	12.660	12.850	12.850	6,674,043
2024-01-12	12.890	13.440	12.800	13.080	13.080	11,649,061
2024-01-11	12.480	12.950	12.420	12.880	12.880	8,077,172
2024-01-10	12.490	12.770	12.250	12.550	12.550	5,578,048
2024-01-09	12.380	12.900	12.190	12.540	12.540	5,427,576
2024-01-08	12.600	12.770	12.350	12.370	12.370	3,188,364
2024-01-05	12.870	12.990	12.480	12.550	12.550	4,320,840
2024-01-04	13.000	13.080	12.680	12.850	12.850	3,410,420
2024-01-03	13.360	13.380	12.920	13.030	13.030	4,210,000
2024-01-02	13.740	13.810	13.220	13.280	13.280	5,194,237
2023-12-29	13.500	13.660	13.350	13.610	13.610	6,688,746
2023-12-28	12.700	13.600	12.670	13.410	13.410	7,313,385
2023-12-27	12.770	12.850	12.550	12.770	12.770	2,372,000
2023-12-26	12.860	12.860	12.630	12.790	12.790	2,002,200
2023-12-25	12.860	13.040	12.740	12.810	12.810	2,679,400
2023-12-22	13.050	13.180	12.670	12.950	12.950	4,773,360
2023-12-21	12.740	13.170	12.620	13.080	13.080	4,098,240
2023-12-20	12.820	13.020	12.700	12.720	12.720	1,929,255
2023-12-19	12.850	13.140	12.760	12.880	12.880	3,550,900
2023-12-18	13.130	13.130	12.790	12.870	12.870	2,841,001
2023-12-15	13.070	13.350	13.070	13.150	13.150	2,600,505
2023-12-14	13.130	13.300	13.040	13.070	13.070	2,420,790
2023-12-13	13.400	13.400	13.030	13.080	13.080	2,590,300
2023-12-12	13.340	13.560	13.280	13.440	13.440	2,860,101
2023-12-11	13.470	13.470	13.110	13.380	13.380	5,613,410
2023-12-08	13.690	13.770	13.300	13.590	13.590	6,929,312
2023-12-07	14.080	14.120	13.540	13.690	13.690	5,064,040
2023-12-06	14.160	14.350	14.050	14.100	14.100	2,673,460
2023-12-05	14.490	14.500	14.220	14.230	14.230	1,971,454
2023-12-04	14.820	14.820	14.300	14.450	14.450	3,081,420
2023-12-01	14.760	14.870	14.600	14.710	14.710	2,020,840
2023-11-30	15.000	15.040	14.670	14.750	14.750	1,728,540
2023-11-29	15.130	15.140	14.800	14.940	14.940	2,089,100
2023-11-28	15.100	15.180	14.890	15.130	15.130	1,905,749
2023-11-27	15.140	15.200	14.870	15.070	15.070	1,923,019
2023-11-24	15.620	15.650	15.180	15.220	15.220	1,747,900
2023-11-23	15.400	15.680	15.400	15.490	15.490	2,241,120
2023-11-22	15.950	16.040	15.480	15.480	15.480	2,355,600
2023-11-21	15.860	16.230	15.730	15.900	15.900	4,496,842
2023-11-20	16.040	16.040	14.980	15.840	15.840	4,772,461
2023-11-17	16.680	16.710	16.070	16.090	16.090	4,258,265
2023-11-16	17.000	17.040	16.600	16.690	16.690	1,561,700
2023-11-15	17.100	17.250	16.970	16.980	16.980	2,041,560
2023-11-14	16.850	17.190	16.700	16.970	16.970	2,177,376
2023-11-13	16.620	16.810	16.460	16.810	16.810	1,396,572
2023-11-10	16.610	16.750	16.380	16.540	16.540	927,152
2023-11-09	16.600	16.900	16.560	16.640	16.640	2,252,620
2023-11-08	16.500	16.640	16.400	16.620	16.620	1,763,780
2023-11-07	16.880	16.880	16.320	16.530	16.530	2,047,070
2023-11-06	16.450	16.900	16.430	16.890	16.890	1,928,160
2023-11-03	16.200	16.540	16.110	16.440	16.440	1,465,822
2023-11-02	16.500	16.500	16.020	16.220	16.220	2,052,961

← NewerPage 12 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.