Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.900	33.820	32.110	32.690	32.690	7,550,585
2022-11-03	29.670	33.000	29.670	33.000	33.000	7,405,135
2022-11-02	29.960	30.280	29.460	30.000	30.000	1,431,420
2022-11-01	28.890	29.960	28.740	29.920	29.920	1,736,920
2022-10-31	29.270	29.540	28.320	28.530	28.530	1,655,311
2022-10-28	30.010	30.550	29.480	29.660	29.660	2,155,912
2022-10-27	29.480	30.410	29.400	30.260	30.260	2,992,548
2022-10-26	28.510	29.990	28.510	29.440	29.440	2,145,720
2022-10-25	27.190	29.130	27.070	29.130	29.130	2,166,241
2022-10-24	28.380	28.600	27.510	27.600	27.600	1,206,877
2022-10-21	28.390	28.770	28.090	28.200	28.200	764,500
2022-10-20	28.800	29.000	28.090	28.600	28.600	1,264,100
2022-10-19	29.050	29.560	28.870	29.090	29.090	1,102,210
2022-10-18	28.710	29.200	28.600	29.040	29.040	1,376,790
2022-10-17	29.900	30.050	28.750	28.890	28.890	2,908,878
2022-10-14	29.300	30.770	28.860	30.160	30.160	2,847,719
2022-10-13	28.780	29.260	28.660	28.920	28.920	1,193,876
2022-10-12	27.940	28.920	26.530	28.920	28.920	1,910,656
2022-10-11	28.110	28.300	27.410	27.640	27.640	1,332,438
2022-10-10	29.100	29.390	28.000	28.000	28.000	1,381,984
2022-09-30	29.920	30.290	28.960	28.980	28.980	1,561,826
2022-09-29	30.090	30.400	29.600	30.050	30.050	1,255,481
2022-09-28	30.000	30.320	29.530	29.800	29.800	1,101,700
2022-09-27	29.620	30.310	29.620	30.200	30.200	1,294,600
2022-09-26	30.730	30.730	29.650	29.800	29.800	1,920,628
2022-09-23	30.710	31.180	30.060	30.120	30.120	1,714,082
2022-09-22	31.100	31.310	30.550	30.800	30.800	1,565,785
2022-09-21	32.080	32.080	31.180	31.280	31.280	1,390,800
2022-09-20	32.370	32.820	31.890	32.170	32.170	1,408,320
2022-09-19	32.340	32.500	31.600	31.970	31.970	1,535,600
2022-09-16	33.780	33.980	32.020	32.020	32.020	2,039,100
2022-09-15	34.330	34.640	33.480	33.800	33.800	2,806,941
2022-09-14	33.490	34.410	33.200	34.410	34.410	2,512,160
2022-09-13	33.970	33.970	33.420	33.890	33.890	1,594,185
2022-09-09	33.950	33.960	33.100	33.780	33.780	2,179,896
2022-09-08	32.710	33.990	32.710	33.630	33.630	3,582,081
2022-09-07	32.380	32.800	32.000	32.720	32.720	1,653,550
2022-09-06	31.430	32.390	31.250	32.300	32.300	2,032,520
2022-09-05	30.820	32.810	30.820	31.350	31.350	3,109,620
2022-09-02	30.940	31.090	30.500	30.950	30.950	1,183,801
2022-09-01	30.300	31.100	30.300	30.800	30.800	1,508,300
2022-08-31	31.000	31.250	30.550	30.670	30.670	2,504,297
2022-08-30	31.740	31.780	30.750	30.870	30.870	1,467,100
2022-08-29	31.070	31.860	30.000	31.790	31.790	2,167,821
2022-08-26	31.750	31.980	31.020	31.070	31.070	1,371,430
2022-08-25	31.110	31.620	30.800	31.460	31.460	1,778,374
2022-08-24	32.500	32.620	31.000	31.400	31.400	2,965,653
2022-08-23	32.320	32.930	32.100	32.510	32.510	1,438,996
2022-08-22	32.350	32.900	31.730	32.290	32.290	2,492,720
2022-08-19	33.650	33.700	32.500	32.550	32.550	2,344,500
2022-08-18	33.300	33.890	33.200	33.680	33.630	2,511,660
2022-08-17	33.550	34.650	33.330	33.530	33.480	4,840,779
2022-08-16	33.370	33.880	33.100	33.350	33.301	2,936,511
2022-08-15	32.940	34.250	32.600	33.270	33.221	3,908,397
2022-08-12	33.120	33.610	32.410	32.680	32.632	3,616,659
2022-08-11	36.210	36.210	33.020	33.120	33.071	8,156,627
2022-08-10	31.090	34.100	30.650	34.100	34.049	5,396,904
2022-08-09	30.740	31.600	30.540	31.000	30.954	2,614,473
2022-08-08	30.670	30.900	30.340	30.740	30.694	1,311,300
2022-08-05	30.700	31.100	30.180	30.650	30.605	1,924,600

← NewerPage 17 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.