Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.190	24.360	23.320	23.550	23.550	1,221,000
2023-05-04	24.550	25.170	24.060	24.120	24.120	1,947,809
2023-04-28	24.240	24.660	24.020	24.590	24.590	1,061,943
2023-04-27	23.860	24.360	23.770	24.280	24.280	1,311,008
2023-04-26	23.400	24.380	23.000	23.980	23.980	1,663,500
2023-04-25	23.560	23.890	22.880	23.100	23.100	1,759,325
2023-04-24	24.320	24.400	23.260	23.440	23.440	2,174,887
2023-04-21	24.690	24.920	24.190	24.290	24.290	1,231,330
2023-04-20	25.380	25.380	24.560	24.560	24.560	1,856,540
2023-04-19	26.010	26.080	25.360	25.380	25.380	1,205,345
2023-04-18	25.950	26.180	25.680	25.860	25.860	1,365,700
2023-04-17	26.220	26.570	25.810	25.980	25.980	1,275,667
2023-04-14	26.310	26.600	26.050	26.180	26.180	1,108,561
2023-04-13	26.350	26.500	26.150	26.260	26.260	761,000
2023-04-12	26.500	26.550	26.200	26.300	26.300	732,430
2023-04-11	26.650	27.180	26.400	26.480	26.480	1,552,007
2023-04-10	26.250	26.750	26.200	26.650	26.650	1,218,440
2023-04-07	25.840	26.880	25.700	26.340	26.340	1,828,822
2023-04-06	25.580	25.890	25.200	25.830	25.830	1,234,921
2023-04-04	26.020	26.240	25.530	25.700	25.700	1,473,612
2023-04-03	26.100	26.280	25.820	26.070	26.070	1,380,507
2023-03-31	26.470	26.470	25.940	26.100	26.100	1,352,113
2023-03-30	26.660	26.760	26.020	26.470	26.470	1,643,700
2023-03-29	25.430	27.010	25.380	26.600	26.600	3,052,052
2023-03-28	25.330	25.400	25.100	25.270	25.270	810,735
2023-03-27	26.020	26.020	25.100	25.420	25.420	1,027,010
2023-03-24	25.670	25.850	25.310	25.330	25.330	952,898
2023-03-23	25.510	25.690	25.350	25.490	25.490	959,100
2023-03-22	25.570	26.080	25.450	25.520	25.520	1,026,700
2023-03-21	25.160	25.580	25.110	25.460	25.460	1,313,505
2023-03-20	25.550	25.750	25.110	25.230	25.230	1,485,641
2023-03-17	26.040	26.390	25.870	25.870	25.870	885,331
2023-03-16	26.710	26.710	25.820	26.040	26.040	1,203,333
2023-03-15	26.130	26.910	26.000	26.730	26.730	1,495,750
2023-03-14	26.270	26.400	25.620	26.020	26.020	1,410,048
2023-03-13	26.510	27.110	26.140	26.310	26.310	1,080,500
2023-03-10	27.010	27.200	26.510	26.600	26.600	1,191,354
2023-03-09	27.370	27.380	27.020	27.060	27.060	1,084,920
2023-03-08	27.580	27.700	27.260	27.320	27.320	1,150,287
2023-03-07	27.780	28.080	27.580	27.580	27.580	1,251,190
2023-03-06	27.790	28.150	27.510	27.790	27.790	1,138,002
2023-03-03	27.580	27.990	27.580	27.750	27.750	789,076
2023-03-02	28.000	28.200	27.730	27.750	27.750	902,730
2023-03-01	27.590	28.090	27.590	28.000	28.000	949,487
2023-02-28	27.660	28.190	27.600	27.950	27.950	669,451
2023-02-27	27.800	28.220	27.750	27.870	27.870	838,171
2023-02-24	28.490	28.490	27.720	27.890	27.890	910,639
2023-02-23	27.990	28.400	27.900	28.360	28.360	1,261,575
2023-02-22	28.280	28.540	27.920	27.950	27.950	1,106,165
2023-02-21	28.020	28.760	27.890	28.290	28.290	1,960,930
2023-02-20	27.780	27.940	27.350	27.800	27.800	1,187,675
2023-02-17	28.010	28.210	27.550	27.590	27.590	1,189,935
2023-02-16	28.850	28.940	27.810	28.010	28.010	2,031,854
2023-02-15	29.110	29.290	28.580	28.610	28.610	1,210,820
2023-02-14	29.040	29.280	28.880	29.100	29.100	1,112,719
2023-02-13	28.860	29.360	28.710	29.080	29.080	1,379,463
2023-02-10	29.390	29.390	28.690	28.930	28.930	962,880
2023-02-09	28.810	29.400	28.780	29.330	29.330	1,572,700
2023-02-08	29.300	29.500	28.880	28.940	28.940	936,262
2023-02-07	29.480	29.780	28.880	29.300	29.300	1,451,744

← NewerPage 15 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.