Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.620	31.000	30.050	30.600	30.555	1,751,341
2022-08-03	31.350	31.960	30.500	30.500	30.455	2,382,013
2022-08-02	32.310	32.500	30.410	31.350	31.304	3,412,500
2022-08-01	33.240	33.240	32.410	32.790	32.741	2,443,860
2022-07-29	34.180	35.200	33.560	33.620	33.570	3,408,456
2022-07-28	32.500	34.750	32.090	33.640	33.590	4,435,045
2022-07-27	32.350	32.620	32.050	32.600	32.552	1,214,814
2022-07-26	32.260	32.650	31.660	32.350	32.302	1,406,718
2022-07-25	33.200	33.650	31.960	32.300	32.252	2,120,350
2022-07-22	33.200	34.100	32.750	33.160	33.111	2,305,020
2022-07-21	34.010	34.430	33.200	33.200	33.151	2,466,650
2022-07-20	33.990	34.590	33.600	34.000	33.950	2,063,078
2022-07-19	34.540	34.990	33.820	33.870	33.820	2,527,150
2022-07-18	33.880	34.600	33.330	34.240	34.189	2,367,423
2022-07-15	34.520	35.100	33.880	33.880	33.830	2,402,401
2022-07-14	33.600	35.480	33.340	34.890	34.838	4,203,600
2022-07-13	32.580	34.280	32.310	33.680	33.630	2,951,775
2022-07-12	33.260	33.310	32.400	32.440	32.392	1,782,847
2022-07-11	33.860	34.360	32.620	33.100	33.051	2,499,610
2022-07-08	34.880	35.110	34.000	34.020	33.970	1,694,884
2022-07-07	33.760	34.830	33.100	34.630	34.579	2,142,799
2022-07-06	34.270	34.980	33.400	33.730	33.680	2,351,226
2022-07-05	35.030	36.150	34.200	34.600	34.549	2,337,023
2022-07-04	35.230	35.590	34.630	34.740	34.688	2,285,663
2022-07-01	36.020	36.500	35.380	35.600	35.547	1,489,218
2022-06-30	35.490	36.200	34.650	35.860	35.807	2,497,320
2022-06-29	37.050	37.050	35.020	35.100	35.048	3,160,440
2022-06-28	36.250	37.180	36.090	37.070	37.015	3,002,256
2022-06-27	37.190	37.200	36.120	36.250	36.196	2,577,511
2022-06-24	36.310	37.550	36.310	36.770	36.715	2,848,200
2022-06-23	36.010	36.490	35.520	36.300	36.246	3,059,240
2022-06-22	36.100	36.880	35.870	36.390	36.336	3,818,653
2022-06-21	37.000	37.390	35.800	36.340	36.286	5,482,287
2022-06-20	35.160	37.800	35.090	37.460	37.404	5,721,636
2022-06-17	34.530	35.700	34.400	35.090	35.038	3,305,600
2022-06-16	34.100	34.920	33.810	34.720	34.669	2,938,520
2022-06-15	34.870	35.190	34.000	34.020	33.970	2,986,120
2022-06-14	35.790	35.870	33.600	34.870	34.818	3,224,800
2022-06-13	35.550	36.400	35.250	36.240	36.186	4,419,200
2022-06-10	35.000	36.930	34.970	36.030	35.977	10,991,500
2022-06-09	35.110	36.080	35.110	35.610	35.557	4,919,715
2022-06-08	35.670	36.120	34.800	35.510	35.457	2,747,041
2022-06-07	35.880	36.840	35.620	36.070	36.017	4,119,689
2022-06-06	34.820	35.890	34.320	35.590	35.537	3,716,160
2022-06-02	34.270	34.990	34.120	34.680	34.629	2,301,360
2022-06-01	34.820	34.990	34.000	34.680	34.629	2,952,811
2022-05-31	35.820	35.880	34.300	35.320	35.268	6,109,862
2022-05-30	33.120	34.890	33.040	34.200	34.149	5,382,001
2022-05-27	32.770	33.500	32.120	32.390	32.342	2,233,920
2022-05-26	32.210	32.780	31.730	32.080	32.032	2,120,700
2022-05-25	31.880	32.490	31.310	32.110	32.062	2,442,820
2022-05-24	34.300	34.650	32.150	32.320	32.272	3,771,408
2022-05-23	33.280	34.280	33.100	34.010	33.960	3,356,400
2022-05-20	32.780	33.480	32.450	32.930	32.881	2,828,820
2022-05-19	31.480	33.290	31.480	32.790	32.741	3,514,906
2022-05-18	33.490	33.490	31.920	31.990	31.943	2,977,300
2022-05-17	31.590	32.950	31.050	32.630	32.582	3,015,200
2022-05-16	32.140	32.570	31.330	31.510	31.463	1,670,940
2022-05-13	32.320	32.350	31.100	31.650	31.603	1,747,200
2022-05-12	31.690	32.500	31.400	31.670	31.623	2,381,162

← NewerPage 18 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.