Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.720	9.830	9.630	9.710	9.710	3,478,785
2025-04-24	9.850	9.950	9.670	9.710	9.710	4,629,700
2025-04-23	9.870	10.160	9.860	9.910	9.910	8,202,500
2025-04-22	9.430	9.940	9.360	9.840	9.840	9,335,100
2025-04-21	9.140	9.500	9.110	9.430	9.430	5,010,180
2025-04-18	9.200	9.280	9.110	9.200	9.200	2,585,281
2025-04-17	9.100	9.300	9.010	9.190	9.190	3,667,000
2025-04-16	9.350	9.350	9.020	9.120	9.120	4,113,219
2025-04-15	9.260	9.360	9.170	9.350	9.350	3,992,000
2025-04-14	9.240	9.370	9.140	9.290	9.290	4,851,839
2025-04-11	9.060	9.370	9.010	9.080	9.080	5,250,670
2025-04-10	9.010	9.260	9.010	9.060	9.060	6,480,936
2025-04-09	8.750	9.020	8.070	8.950	8.950	9,072,919
2025-04-08	9.380	9.400	8.540	8.810	8.810	13,175,300
2025-04-07	9.550	9.800	9.450	9.450	9.450	8,765,300
2025-04-03	10.410	10.520	10.220	10.500	10.500	12,394,400
2025-04-02	10.620	10.730	10.420	10.450	10.450	12,226,150
2025-04-01	10.630	10.860	10.550	10.730	10.730	16,080,450
2025-03-31	10.830	11.140	10.430	10.620	10.620	23,163,462
2025-03-28	9.800	10.820	9.800	10.820	10.820	12,416,612
2025-03-27	9.990	10.090	9.780	9.840	9.840	4,570,600
2025-03-26	9.990	10.230	9.950	10.020	10.020	7,019,070
2025-03-25	9.790	10.220	9.710	10.050	10.050	8,149,000
2025-03-24	10.000	10.050	9.570	9.760	9.760	9,098,200
2025-03-21	10.240	10.280	10.000	10.030	10.030	7,817,500
2025-03-20	10.550	10.580	10.140	10.210	10.210	13,199,066
2025-03-19	10.820	11.290	10.420	10.420	10.420	24,977,079
2025-03-18	10.440	10.780	10.390	10.760	10.760	12,938,354
2025-03-17	10.080	10.620	10.010	10.500	10.500	14,713,920
2025-03-14	9.630	10.140	9.590	10.000	10.000	11,776,737
2025-03-13	9.790	9.890	9.550	9.660	9.660	4,815,740
2025-03-12	9.770	9.850	9.710	9.790	9.790	4,950,000
2025-03-11	9.560	9.760	9.520	9.760	9.760	4,169,644
2025-03-10	9.610	9.780	9.580	9.690	9.690	3,673,200
2025-03-07	9.580	9.770	9.530	9.610	9.610	4,564,744
2025-03-06	9.490	9.620	9.390	9.570	9.570	4,798,620
2025-03-05	9.700	9.710	9.420	9.500	9.500	4,462,500
2025-03-04	9.600	9.730	9.510	9.690	9.690	3,731,283
2025-03-03	9.620	9.850	9.570	9.640	9.640	5,479,800
2025-02-28	9.750	9.880	9.540	9.610	9.610	6,349,700
2025-02-27	9.860	9.970	9.650	9.750	9.750	5,955,600
2025-02-26	9.650	9.880	9.650	9.850	9.850	6,645,880
2025-02-25	9.490	9.890	9.430	9.690	9.690	8,771,100
2025-02-24	9.350	9.620	9.310	9.580	9.580	6,782,880
2025-02-21	9.450	9.540	9.250	9.350	9.350	5,222,060
2025-02-20	9.550	9.590	9.390	9.470	9.470	6,103,900
2025-02-19	9.200	9.740	9.170	9.610	9.610	10,020,820
2025-02-18	9.390	9.450	9.150	9.200	9.200	5,999,800
2025-02-17	9.290	9.460	9.230	9.380	9.380	4,951,129
2025-02-14	9.340	9.400	9.230	9.280	9.280	5,140,820
2025-02-13	9.410	9.470	9.290	9.300	9.300	4,261,200
2025-02-12	9.360	9.440	9.290	9.400	9.400	5,427,500
2025-02-11	9.530	9.560	9.330	9.390	9.390	5,290,000
2025-02-10	9.500	9.540	9.400	9.530	9.530	4,894,620
2025-02-07	9.360	9.700	9.350	9.480	9.480	8,627,000
2025-02-06	9.240	9.370	9.100	9.360	9.360	5,175,919
2025-02-05	9.270	9.330	9.180	9.250	9.250	3,786,947
2025-01-27	9.320	9.500	9.190	9.210	9.210	4,225,843
2025-01-24	9.190	9.310	9.060	9.280	9.280	4,361,500
2025-01-23	9.120	9.400	9.120	9.150	9.150	4,711,500

← NewerPage 7 of 21 · 1,218 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.