Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.950	30.040	29.240	29.300	29.300	1,197,086
2023-02-03	30.080	30.290	29.490	29.850	29.850	1,106,467
2023-02-02	30.180	30.600	30.030	30.150	30.150	1,506,647
2023-02-01	30.170	30.470	29.700	30.100	30.100	1,517,059
2023-01-31	30.250	30.600	30.140	30.170	30.170	1,145,000
2023-01-30	30.270	30.810	30.000	30.340	30.340	1,470,228
2023-01-20	30.280	30.680	30.070	30.230	30.230	1,394,126
2023-01-19	29.970	30.380	29.620	30.170	30.170	1,003,654
2023-01-18	30.180	30.250	29.660	29.920	29.920	973,885
2023-01-17	29.190	30.300	29.190	29.850	29.850	1,623,800
2023-01-16	29.600	29.850	29.150	29.330	29.330	1,673,109
2023-01-13	28.300	29.720	28.050	29.700	29.700	3,074,441
2023-01-12	28.100	28.420	27.940	28.210	28.210	978,750
2023-01-11	28.320	28.510	27.950	28.100	28.100	1,277,833
2023-01-10	28.690	28.870	28.220	28.300	28.300	1,317,300
2023-01-09	28.200	28.990	28.180	28.670	28.670	1,989,313
2023-01-06	27.810	28.930	27.750	28.290	28.290	2,758,416
2023-01-05	27.640	27.950	27.560	27.750	27.750	882,187
2023-01-04	27.910	28.090	27.500	27.590	27.590	990,547
2023-01-03	28.260	28.350	27.750	27.940	27.940	1,364,733
2022-12-30	27.550	28.500	27.550	28.220	28.220	1,555,861
2022-12-29	27.690	28.190	27.520	27.550	27.550	773,122
2022-12-28	27.710	28.010	27.560	27.760	27.760	867,200
2022-12-27	27.920	28.290	27.500	27.710	27.710	928,461
2022-12-26	27.150	28.030	26.660	27.920	27.920	1,403,864
2022-12-23	26.860	27.610	26.600	27.000	27.000	1,208,006
2022-12-22	27.900	27.900	26.760	26.960	26.960	1,347,328
2022-12-21	27.730	27.870	26.830	27.790	27.790	1,648,160
2022-12-20	27.320	27.900	27.320	27.640	27.640	930,945
2022-12-19	27.880	28.180	27.430	27.600	27.600	855,319
2022-12-16	28.000	28.380	27.820	27.880	27.880	793,190
2022-12-15	27.650	28.430	27.650	28.110	28.110	961,290
2022-12-14	28.070	28.500	27.640	27.750	27.750	1,302,619
2022-12-13	28.450	28.620	28.160	28.220	28.220	816,650
2022-12-12	28.890	28.890	28.290	28.450	28.450	1,175,642
2022-12-09	29.210	29.210	28.630	28.900	28.900	1,546,089
2022-12-08	29.440	29.680	28.990	29.010	29.010	1,661,316
2022-12-07	29.330	29.700	29.310	29.440	29.440	1,132,420
2022-12-06	29.980	30.200	29.400	29.530	29.530	1,362,725
2022-12-05	30.100	30.380	29.450	29.920	29.920	2,236,360
2022-12-02	29.500	29.980	29.000	29.870	29.870	1,413,020
2022-12-01	29.590	30.200	29.350	29.410	29.410	1,889,612
2022-11-30	30.160	30.250	29.340	29.380	29.380	1,401,254
2022-11-29	29.830	30.260	29.460	29.980	29.980	1,142,078
2022-11-28	29.660	30.080	29.240	29.580	29.580	1,228,920
2022-11-25	30.560	30.700	29.950	30.000	30.000	841,586
2022-11-24	30.390	30.750	30.190	30.570	30.570	1,238,400
2022-11-23	30.400	30.740	29.850	30.530	30.530	1,533,015
2022-11-22	30.960	31.100	30.110	30.230	30.230	1,392,289
2022-11-21	30.690	31.140	30.500	30.880	30.880	1,131,613
2022-11-18	31.060	32.200	30.850	30.870	30.870	1,872,160
2022-11-17	31.340	31.340	30.610	30.960	30.960	1,269,400
2022-11-16	31.260	32.490	30.960	31.200	31.200	1,971,692
2022-11-15	30.830	31.420	30.000	31.310	31.310	1,506,422
2022-11-14	31.600	31.900	30.680	30.820	30.820	1,633,409
2022-11-11	31.710	32.500	31.420	31.500	31.500	1,877,300
2022-11-10	31.470	32.200	31.080	31.180	31.180	2,425,693
2022-11-09	32.060	32.210	31.500	31.640	31.640	1,459,263
2022-11-08	32.800	32.900	31.940	32.010	32.010	1,946,722
2022-11-07	32.690	32.990	32.150	32.800	32.800	2,442,998

← NewerPage 16 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.