Center International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.180	9.190	8.980	9.050	9.050	3,229,900
2025-01-21	9.370	9.420	9.150	9.210	9.210	3,221,547
2025-01-20	9.300	9.420	9.210	9.340	9.340	3,385,600
2025-01-17	9.270	9.320	9.170	9.280	9.280	2,722,000
2025-01-16	9.240	9.490	9.170	9.270	9.270	5,793,720
2025-01-15	9.190	9.340	9.060	9.230	9.230	4,838,620
2025-01-14	9.000	9.220	8.940	9.190	9.190	4,494,400
2025-01-13	8.780	9.030	8.560	8.970	8.970	4,397,400
2025-01-10	9.210	9.350	8.810	8.820	8.820	4,985,979
2025-01-09	9.090	9.430	9.010	9.260	9.260	4,219,300
2025-01-08	9.090	9.270	8.890	9.160	9.160	4,064,000
2025-01-07	9.020	9.100	8.850	9.090	9.090	3,672,020
2025-01-06	8.900	9.220	8.780	9.020	9.020	4,964,532
2025-01-03	9.400	9.520	8.880	8.930	8.930	7,298,734
2025-01-02	9.600	9.670	9.320	9.390	9.390	6,511,840
2024-12-31	9.720	9.780	9.570	9.600	9.600	4,043,200
2024-12-30	9.860	9.920	9.650	9.710	9.710	4,832,400
2024-12-27	9.820	9.960	9.730	9.850	9.850	4,916,300
2024-12-26	9.780	10.080	9.760	9.820	9.820	5,223,720
2024-12-25	10.020	10.030	9.600	9.730	9.730	5,537,463
2024-12-24	9.940	10.120	9.700	9.990	9.990	6,787,100
2024-12-23	10.490	10.570	9.910	9.920	9.920	9,459,017
2024-12-20	10.600	10.680	10.490	10.500	10.500	4,451,260
2024-12-19	10.490	10.650	10.380	10.620	10.620	5,584,020
2024-12-18	10.760	10.850	10.470	10.570	10.570	6,748,108
2024-12-17	11.210	11.260	10.650	10.680	10.680	10,060,383
2024-12-16	11.350	11.500	11.170	11.320	11.320	8,154,860
2024-12-13	11.420	11.870	11.300	11.360	11.360	17,134,592
2024-12-12	11.100	11.630	11.030	11.510	11.510	15,455,043
2024-12-11	11.030	11.230	11.030	11.120	11.120	5,443,080
2024-12-10	11.380	11.380	11.010	11.050	11.050	9,363,480
2024-12-09	10.970	11.090	10.810	11.040	11.040	6,363,500
2024-12-06	10.780	11.010	10.670	10.950	10.950	7,536,698
2024-12-05	10.540	10.830	10.510	10.740	10.740	5,953,520
2024-12-04	10.700	10.730	10.460	10.550	10.550	6,066,345
2024-12-03	10.880	10.890	10.610	10.760	10.760	7,170,588
2024-12-02	10.750	10.910	10.610	10.790	10.790	7,710,700
2024-11-29	10.670	10.850	10.520	10.750	10.750	8,032,436
2024-11-28	10.440	10.920	10.440	10.670	10.670	10,630,194
2024-11-27	10.200	10.480	10.010	10.460	10.460	6,197,043
2024-11-26	10.200	10.420	10.160	10.190	10.190	5,215,400
2024-11-25	10.110	10.320	10.020	10.260	10.260	6,216,200
2024-11-22	10.670	10.670	10.080	10.100	10.100	9,757,464
2024-11-21	10.830	10.970	10.550	10.680	10.680	8,391,376
2024-11-20	10.490	10.700	10.360	10.690	10.690	8,307,300
2024-11-19	10.310	10.540	10.130	10.490	10.490	8,669,262
2024-11-18	10.700	10.880	10.260	10.320	10.320	9,580,445
2024-11-15	10.800	11.140	10.630	10.700	10.700	11,782,800
2024-11-14	11.330	11.330	10.770	10.800	10.800	11,740,200
2024-11-13	11.200	11.370	11.010	11.160	11.160	12,648,014
2024-11-12	11.610	11.820	11.160	11.290	11.290	17,775,500
2024-11-11	11.530	11.930	11.520	11.670	11.670	19,619,713
2024-11-08	11.640	11.940	11.390	11.510	11.510	20,250,142
2024-11-07	11.900	11.950	11.450	11.740	11.740	31,224,977
2024-11-06	12.740	13.050	12.150	12.280	12.280	52,023,814
2024-11-05	11.890	13.150	11.730	13.150	13.150	60,589,877
2024-11-04	12.800	12.800	11.700	11.950	11.950	51,575,929
2024-11-01	11.650	11.650	11.650	11.650	11.650	3,083,500
2024-10-31	10.590	10.590	10.590	10.590	10.590	4,451,920
2024-10-30	9.630	9.840	9.450	9.630	9.630	10,798,249

← NewerPage 8 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.