Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.470	33.580	31.120	32.000	31.953	3,438,963
2022-05-10	30.000	31.520	29.580	31.360	31.313	2,456,800
2022-05-09	30.050	31.080	29.730	30.720	30.674	2,056,138
2022-05-06	29.600	30.450	29.250	30.100	30.055	2,598,300
2022-05-05	28.730	30.950	28.700	30.570	30.525	4,142,800
2022-04-29	28.030	29.230	27.700	29.200	29.157	4,425,420
2022-04-28	27.420	28.790	26.230	28.030	27.988	5,000,319
2022-04-27	25.500	27.730	25.100	27.420	27.379	3,704,840
2022-04-26	27.310	27.680	25.690	26.400	26.361	5,267,740
2022-04-25	29.860	29.860	27.180	27.180	27.140	4,401,258
2022-04-22	31.160	31.340	30.000	30.200	30.155	2,808,320
2022-04-21	33.390	33.650	31.000	31.160	31.114	3,253,530
2022-04-20	34.510	34.770	33.400	33.600	33.550	1,518,520
2022-04-19	34.780	35.490	34.510	34.790	34.738	1,807,120
2022-04-18	33.540	34.950	32.360	34.750	34.698	3,176,911
2022-04-15	34.820	35.400	33.000	33.450	33.400	7,150,665
2022-04-14	36.890	37.670	35.420	35.600	35.547	2,910,307
2022-04-13	36.770	37.500	35.310	36.930	36.875	3,068,985
2022-04-12	37.530	37.600	35.810	37.100	37.045	2,574,031
2022-04-11	40.090	40.090	36.880	37.530	37.474	4,319,408
2022-04-08	39.900	40.730	39.100	40.200	40.140	3,647,540
2022-04-07	40.400	40.700	39.330	39.690	39.631	1,897,140
2022-04-06	41.840	41.990	40.000	40.680	40.620	2,140,267
2022-04-01	40.950	42.360	40.660	41.850	41.788	2,973,256
2022-03-31	42.940	43.140	40.320	40.950	40.889	3,788,100
2022-03-30	41.800	43.440	41.470	42.940	42.876	3,735,670
2022-03-29	42.300	42.800	40.090	41.280	41.219	2,428,500
2022-03-28	42.510	42.820	41.590	42.300	42.237	1,728,881
2022-03-25	44.800	44.800	42.600	43.100	43.036	3,386,990
2022-03-24	45.550	45.800	44.140	44.900	44.833	2,391,898
2022-03-23	46.600	46.850	45.510	45.860	45.792	2,853,360
2022-03-22	48.200	48.240	46.500	46.650	46.581	3,275,177
2022-03-21	46.490	48.970	46.200	48.240	48.168	4,953,258
2022-03-18	46.430	47.560	45.980	46.800	46.731	2,386,882
2022-03-17	47.700	48.500	46.750	46.970	46.900	3,977,416
2022-03-16	47.000	48.550	44.960	47.700	47.629	5,752,700
2022-03-15	47.200	49.050	45.920	46.480	46.411	5,137,800
2022-03-14	47.430	49.780	47.000	47.950	47.879	7,795,240
2022-03-11	46.630	48.170	44.300	47.400	47.330	7,139,154
2022-03-10	45.100	48.600	44.880	47.050	46.980	10,580,964
2022-03-09	43.300	46.310	43.300	44.860	44.793	12,382,749
2022-03-08	42.200	43.860	41.710	42.100	42.038	2,916,488
2022-03-07	44.110	45.300	41.580	41.960	41.898	3,325,965
2022-03-04	42.260	43.280	42.220	42.520	42.457	1,143,122
2022-03-03	43.400	44.000	42.990	43.000	42.936	1,193,640
2022-03-02	43.000	43.900	42.090	43.600	43.535	2,050,000
2022-03-01	43.140	45.100	43.000	43.590	43.525	2,603,554
2022-02-28	42.710	43.830	42.500	43.190	43.126	1,441,240
2022-02-25	42.400	43.450	42.400	42.580	42.517	1,528,280
2022-02-24	42.850	44.240	41.960	42.380	42.317	2,898,003
2022-02-23	42.450	43.500	42.260	43.100	43.036	1,727,153
2022-02-22	42.130	43.330	41.000	42.360	42.297	1,797,940
2022-02-21	43.110	43.570	41.800	42.380	42.317	2,267,692
2022-02-18	41.030	44.280	40.300	43.630	43.565	4,846,836
2022-02-17	41.520	41.680	40.700	41.150	41.089	1,433,372
2022-02-16	41.300	41.800	40.680	40.900	40.839	1,554,700
2022-02-15	38.960	42.380	38.960	41.310	41.249	3,650,121
2022-02-14	38.600	39.200	38.000	38.610	38.553	1,449,287
2022-02-11	39.410	40.100	38.610	38.950	38.892	1,575,907
2022-02-10	39.660	40.290	39.240	39.670	39.611	1,285,900

← NewerPage 19 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.