Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.700	40.100	38.060	39.600	39.541	1,657,040
2022-02-08	38.730	38.800	37.600	38.770	38.712	2,073,699
2022-02-07	37.510	39.000	37.460	38.580	38.523	1,926,029
2022-01-28	38.760	39.330	36.210	37.900	37.844	2,947,905
2022-01-27	39.680	40.090	38.700	38.950	38.892	2,191,478
2022-01-26	39.260	40.180	39.230	39.880	39.821	1,945,020
2022-01-25	40.140	40.880	39.350	39.700	39.641	2,106,460
2022-01-24	39.050	40.380	38.430	40.140	40.080	3,526,468
2022-01-21	38.500	39.150	38.090	38.980	38.922	2,884,667
2022-01-20	40.500	41.130	38.990	39.390	39.332	3,940,936
2022-01-19	41.880	41.880	40.110	40.540	40.480	2,351,052
2022-01-18	41.290	41.880	41.010	41.440	41.379	1,777,616
2022-01-17	40.000	42.250	39.880	41.700	41.638	3,605,267
2022-01-14	40.610	41.550	40.010	40.990	40.929	2,576,700
2022-01-13	41.900	41.980	40.660	40.900	40.839	2,585,700
2022-01-12	40.560	42.000	40.400	41.730	41.668	3,554,000
2022-01-11	41.920	42.310	40.400	40.460	40.400	4,206,440
2022-01-10	41.800	43.400	41.740	42.090	42.028	2,701,799
2022-01-07	43.210	44.440	41.600	42.210	42.147	3,719,084
2022-01-06	42.500	43.940	42.300	43.100	43.036	4,451,532
2022-01-05	46.500	47.520	43.500	43.500	43.435	7,675,377
2022-01-04	47.850	49.170	45.410	45.500	45.433	8,407,442
2021-12-31	44.600	48.290	44.600	46.970	46.900	11,791,424
2021-12-30	43.080	44.300	42.790	43.900	43.835	3,558,450
2021-12-29	41.580	43.280	41.580	42.760	42.697	3,904,390
2021-12-28	41.260	42.020	40.820	42.000	41.938	2,702,200
2021-12-27	39.770	42.360	39.450	41.550	41.488	5,972,714
2021-12-24	41.000	41.170	39.000	39.450	39.391	3,591,863
2021-12-23	41.330	41.770	40.700	41.050	40.989	2,101,196
2021-12-22	42.000	42.560	41.300	41.330	41.269	2,357,860
2021-12-21	41.850	42.500	41.210	42.270	42.207	2,168,261
2021-12-20	43.170	43.400	41.500	42.020	41.958	5,259,363
2021-12-17	45.490	45.500	44.320	44.320	44.254	3,822,035
2021-12-16	44.300	46.590	43.510	46.070	46.002	6,585,182
2021-12-15	44.460	45.110	44.000	44.280	44.214	3,177,634
2021-12-14	45.000	45.150	43.800	43.950	43.885	4,746,613
2021-12-13	45.410	45.800	44.850	44.970	44.903	4,552,232
2021-12-10	44.900	46.040	44.880	45.410	45.343	4,218,877
2021-12-09	46.670	46.670	44.790	45.300	45.233	6,416,605
2021-12-08	48.370	48.600	46.610	46.670	46.601	4,862,735
2021-12-07	48.890	49.190	47.260	47.880	47.809	5,101,437
2021-12-06	49.110	49.990	48.500	48.880	48.807	4,699,720
2021-12-03	48.820	50.250	48.500	49.210	49.137	5,634,340
2021-12-02	50.210	51.150	48.680	49.020	48.947	5,768,696
2021-12-01	48.830	51.010	48.160	49.860	49.786	8,127,339
2021-11-30	45.450	50.270	45.450	49.480	49.407	16,898,617
2021-11-29	45.000	45.700	44.500	45.700	45.632	2,939,613
2021-11-26	45.500	45.760	44.490	45.500	45.433	3,002,700
2021-11-25	45.340	45.850	44.690	45.380	45.313	3,839,292
2021-11-24	46.900	47.000	43.950	45.890	45.822	12,454,372
2021-11-23	50.380	50.380	46.880	46.990	46.920	9,026,473
2021-11-22	49.770	51.470	49.760	50.380	50.305	4,403,640
2021-11-19	51.000	51.000	49.100	50.230	50.155	5,906,860
2021-11-18	49.610	51.550	49.190	51.500	51.424	5,875,200
2021-11-17	49.570	50.950	48.010	50.300	50.225	6,559,800
2021-11-16	49.780	50.870	48.880	49.080	49.007	3,706,260
2021-11-15	50.670	52.100	49.540	49.960	49.886	5,405,266
2021-11-12	51.100	53.490	50.800	51.300	51.224	6,927,102
2021-11-11	53.500	54.680	50.600	51.240	51.164	8,145,449
2021-11-10	54.900	54.900	52.420	54.070	53.990	8,738,055

← NewerPage 20 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.