Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.670	16.690	16.360	16.420	16.420	1,361,200
2023-10-31	16.900	17.000	16.380	16.700	16.700	1,966,000
2023-10-30	17.000	17.090	16.720	17.020	17.020	1,194,000
2023-10-27	16.550	17.100	16.200	17.040	17.040	1,719,220
2023-10-26	17.320	17.320	16.610	16.720	16.720	1,617,610
2023-10-25	17.280	17.470	17.000	17.170	17.170	1,770,923
2023-10-24	16.510	16.900	16.390	16.790	16.790	2,220,031
2023-10-23	17.080	17.120	16.250	16.350	16.350	1,853,460
2023-10-20	17.090	17.450	17.000	17.130	17.130	1,279,260
2023-10-19	17.060	17.450	17.060	17.130	17.130	1,045,249
2023-10-18	17.350	17.430	17.000	17.190	17.190	1,324,889
2023-10-17	17.800	17.800	17.190	17.430	17.430	1,906,563
2023-10-16	18.070	18.070	17.620	17.700	17.700	1,324,960
2023-10-13	18.280	18.280	18.000	18.070	18.070	717,360
2023-10-12	18.420	18.490	18.140	18.300	18.300	1,055,880
2023-10-11	18.440	18.620	18.310	18.320	18.320	1,167,300
2023-10-10	18.780	18.780	18.290	18.380	18.380	1,100,520
2023-10-09	18.630	18.750	18.470	18.570	18.570	1,173,300
2023-09-28	18.570	18.780	18.500	18.700	18.700	1,405,400
2023-09-27	18.060	18.900	18.060	18.680	18.680	2,074,151
2023-09-26	18.430	18.580	17.970	18.180	18.180	1,373,615
2023-09-25	18.440	18.440	18.050	18.100	18.100	966,800
2023-09-22	17.700	18.450	17.670	18.440	18.440	1,380,038
2023-09-21	17.890	18.010	17.760	17.810	17.810	675,848
2023-09-20	18.120	18.230	17.830	17.890	17.890	848,570
2023-09-19	18.280	18.280	17.910	18.130	18.130	1,056,668
2023-09-18	18.100	18.430	17.720	18.260	18.260	2,081,390
2023-09-15	18.350	18.670	18.260	18.470	18.470	1,877,100
2023-09-14	18.880	18.880	18.300	18.360	18.360	1,209,507
2023-09-13	19.190	19.370	18.780	18.800	18.800	1,168,400
2023-09-12	19.100	19.290	18.970	19.100	19.100	808,920
2023-09-11	19.390	19.390	18.840	19.100	19.100	1,660,768
2023-09-08	19.320	19.550	19.300	19.320	19.320	787,200
2023-09-07	19.970	20.100	19.530	19.530	19.530	1,315,800
2023-09-06	20.150	20.200	19.920	20.030	20.030	989,364
2023-09-05	20.300	20.550	19.900	20.270	20.270	1,639,500
2023-09-04	20.120	20.380	19.950	20.310	20.310	1,223,100
2023-09-01	19.930	20.250	19.830	20.030	20.030	1,621,800
2023-08-31	20.420	20.500	19.910	19.940	19.940	1,006,228
2023-08-30	20.280	20.490	20.150	20.160	20.160	870,600
2023-08-29	19.850	20.350	19.660	20.310	20.310	1,066,197
2023-08-28	20.630	20.940	19.710	19.760	19.760	1,290,976
2023-08-25	19.830	20.050	19.650	19.710	19.710	869,821
2023-08-24	20.210	20.300	19.860	19.910	19.910	1,205,765
2023-08-23	20.650	20.650	20.010	20.100	20.100	998,515
2023-08-22	20.740	20.830	20.200	20.500	20.500	1,028,466
2023-08-21	20.860	21.210	20.700	20.700	20.700	786,200
2023-08-18	21.310	21.560	21.000	21.010	21.010	771,928
2023-08-17	21.600	21.600	20.880	21.370	21.370	826,725
2023-08-16	21.350	21.550	21.220	21.250	21.250	563,900
2023-08-15	21.850	21.910	21.180	21.410	21.410	999,376
2023-08-14	21.640	21.940	21.290	21.800	21.800	1,067,700
2023-08-11	22.400	22.400	21.750	21.780	21.780	694,800
2023-08-10	22.310	22.460	22.020	22.250	22.250	1,008,000
2023-08-09	22.370	22.530	22.150	22.350	22.350	640,900
2023-08-08	22.300	22.490	21.970	22.400	22.400	1,412,660
2023-08-07	22.520	22.610	22.160	22.310	22.310	924,000
2023-08-04	22.790	22.940	22.480	22.530	22.530	1,046,420
2023-08-03	22.670	22.790	22.400	22.720	22.720	1,132,913
2023-08-02	22.850	23.050	22.510	22.670	22.670	1,307,640

← NewerPage 13 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.