Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.970	23.160	22.620	22.710	22.710	1,694,057
2023-07-31	22.750	23.000	22.560	22.670	22.670	1,732,100
2023-07-28	22.720	22.720	22.120	22.560	22.560	3,255,817
2023-07-27	22.210	22.750	22.000	22.530	22.530	2,896,257
2023-07-26	21.560	22.520	21.470	22.480	22.480	4,280,640
2023-07-25	21.040	22.180	20.960	21.560	21.560	2,452,340
2023-07-24	20.970	21.090	20.850	20.880	20.880	747,542
2023-07-21	21.010	21.170	20.730	20.950	20.950	1,332,020
2023-07-20	21.000	21.190	20.860	20.890	20.890	1,154,241
2023-07-19	21.100	21.290	20.780	20.940	20.940	724,010
2023-07-18	20.740	21.140	20.460	20.970	20.970	947,321
2023-07-17	20.570	20.750	20.440	20.730	20.730	971,600
2023-07-14	20.950	21.020	20.690	20.750	20.750	1,134,512
2023-07-13	20.900	21.180	20.800	20.960	20.960	1,672,320
2023-07-12	20.790	21.260	20.550	20.970	20.970	2,238,000
2023-07-11	20.500	20.800	20.380	20.780	20.780	1,200,700
2023-07-10	20.250	20.810	20.120	20.540	20.540	1,637,888
2023-07-07	20.210	20.300	19.970	20.150	20.150	684,000
2023-07-06	20.380	20.470	20.210	20.300	20.300	616,400
2023-07-05	20.620	20.630	20.240	20.300	20.300	1,008,900
2023-07-04	20.620	20.680	20.470	20.630	20.630	800,690
2023-07-03	20.440	20.850	20.440	20.660	20.660	1,042,890
2023-06-30	20.200	20.750	20.090	20.500	20.500	1,582,859
2023-06-29	20.010	20.770	20.000	20.190	20.190	1,605,600
2023-06-28	20.190	20.270	19.960	20.090	20.090	804,821
2023-06-27	19.950	20.210	19.770	20.170	20.170	1,161,000
2023-06-26	20.070	20.320	19.800	19.860	19.860	1,082,976
2023-06-21	20.690	20.690	20.120	20.120	20.120	1,124,071
2023-06-20	20.530	20.830	20.210	20.320	20.320	1,027,361
2023-06-19	20.820	20.960	20.460	20.530	20.530	1,495,701
2023-06-16	20.470	20.840	20.270	20.790	20.790	2,284,882
2023-06-15	19.570	20.490	19.370	20.380	20.380	2,585,664
2023-06-14	19.640	19.760	19.450	19.490	19.490	792,529
2023-06-13	19.780	19.940	19.610	19.650	19.650	757,436
2023-06-12	19.590	19.990	19.270	19.840	19.840	1,693,661
2023-06-09	19.870	19.870	19.290	19.620	19.620	1,804,120
2023-06-08	19.780	19.960	19.650	19.800	19.800	947,300
2023-06-07	20.000	20.060	19.720	19.810	19.810	865,700
2023-06-06	20.450	20.450	19.880	19.920	19.920	1,467,290
2023-06-05	20.730	20.730	20.170	20.240	20.240	1,504,288
2023-06-02	20.570	20.880	20.310	20.660	20.660	1,336,200
2023-06-01	20.400	20.640	20.150	20.420	20.420	964,100
2023-05-31	20.500	20.740	20.330	20.420	20.420	1,029,400
2023-05-30	20.530	20.910	20.260	20.670	20.670	1,691,439
2023-05-29	21.290	21.580	20.520	20.640	20.640	2,356,210
2023-05-26	21.900	22.030	21.010	21.130	21.130	1,657,100
2023-05-25	21.860	22.240	21.750	21.980	21.980	1,309,500
2023-05-24	21.710	22.160	21.610	21.940	21.940	1,466,952
2023-05-23	21.840	22.260	21.720	21.800	21.800	925,717
2023-05-22	21.800	22.000	21.650	22.000	22.000	1,097,404
2023-05-19	21.810	21.850	21.550	21.800	21.800	758,140
2023-05-18	22.370	22.520	21.720	21.820	21.820	1,165,700
2023-05-17	22.140	22.380	21.750	22.350	22.350	1,040,880
2023-05-16	22.380	22.520	22.030	22.120	22.120	1,075,060
2023-05-15	22.090	22.520	21.900	22.360	22.360	1,630,299
2023-05-12	22.610	22.610	21.860	22.090	22.090	1,848,845
2023-05-11	22.860	23.000	22.380	22.600	22.600	1,676,630
2023-05-10	22.830	23.200	22.690	22.820	22.820	1,818,015
2023-05-09	23.500	23.690	22.950	23.040	23.040	1,293,900
2023-05-08	23.600	23.980	23.400	23.400	23.400	1,195,902

← NewerPage 14 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.