Center International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.620 | 10.830 | 9.630 | 9.630 | 9.630 | 18,927,100 |
| 2024-10-28 | 9.880 | 10.580 | 9.780 | 10.360 | 10.360 | 27,746,913 |
| 2024-10-25 | 9.100 | 9.790 | 9.070 | 9.700 | 9.700 | 13,508,326 |
| 2024-10-24 | 9.260 | 9.330 | 9.010 | 9.090 | 9.090 | 7,570,420 |
| 2024-10-23 | 8.970 | 9.660 | 8.970 | 9.310 | 9.310 | 11,631,067 |
| 2024-10-22 | 8.960 | 9.070 | 8.740 | 9.030 | 9.030 | 7,462,960 |
| 2024-10-21 | 8.660 | 9.280 | 8.580 | 8.950 | 8.950 | 13,086,240 |
| 2024-10-18 | 8.350 | 8.760 | 8.280 | 8.570 | 8.570 | 8,045,834 |
| 2024-10-17 | 8.750 | 8.760 | 8.350 | 8.350 | 8.350 | 5,761,840 |
| 2024-10-16 | 8.440 | 8.770 | 8.410 | 8.610 | 8.610 | 5,004,400 |
| 2024-10-15 | 8.770 | 8.820 | 8.510 | 8.520 | 8.520 | 5,453,000 |
| 2024-10-14 | 8.650 | 8.860 | 8.450 | 8.770 | 8.770 | 7,551,258 |
| 2024-10-11 | 8.880 | 8.890 | 8.450 | 8.520 | 8.520 | 7,708,357 |
| 2024-10-10 | 8.660 | 9.100 | 8.560 | 8.890 | 8.890 | 10,755,849 |
| 2024-10-09 | 9.620 | 9.630 | 8.870 | 8.870 | 8.870 | 14,969,945 |
| 2024-10-08 | 10.270 | 10.330 | 9.510 | 9.860 | 9.860 | 21,135,655 |
| 2024-09-30 | 9.000 | 9.490 | 8.760 | 9.390 | 9.390 | 18,438,185 |
| 2024-09-27 | 8.330 | 8.680 | 8.280 | 8.630 | 8.630 | 4,241,600 |
| 2024-09-26 | 7.800 | 8.150 | 7.770 | 8.140 | 8.140 | 5,903,692 |
| 2024-09-25 | 7.940 | 8.030 | 7.790 | 7.800 | 7.800 | 6,278,600 |
| 2024-09-24 | 7.420 | 7.790 | 7.340 | 7.790 | 7.790 | 6,779,900 |
| 2024-09-23 | 7.390 | 7.430 | 7.290 | 7.300 | 7.300 | 3,077,400 |
| 2024-09-20 | 7.670 | 7.690 | 7.350 | 7.380 | 7.380 | 4,477,592 |
| 2024-09-19 | 7.410 | 7.720 | 7.370 | 7.660 | 7.660 | 4,412,670 |
| 2024-09-18 | 7.530 | 7.580 | 7.230 | 7.360 | 7.360 | 3,112,948 |
| 2024-09-13 | 7.720 | 7.740 | 7.520 | 7.520 | 7.520 | 3,006,620 |
| 2024-09-12 | 7.600 | 7.810 | 7.560 | 7.710 | 7.710 | 4,489,600 |
| 2024-09-11 | 7.520 | 7.640 | 7.410 | 7.580 | 7.580 | 3,453,200 |
| 2024-09-10 | 7.500 | 7.510 | 7.340 | 7.490 | 7.490 | 3,327,400 |
| 2024-09-09 | 7.410 | 7.570 | 7.390 | 7.470 | 7.470 | 2,614,820 |
| 2024-09-06 | 7.690 | 7.690 | 7.420 | 7.440 | 7.440 | 2,681,600 |
| 2024-09-05 | 7.550 | 7.740 | 7.520 | 7.610 | 7.610 | 3,176,900 |
| 2024-09-04 | 7.420 | 7.630 | 7.410 | 7.550 | 7.550 | 4,431,600 |
| 2024-09-03 | 7.380 | 7.480 | 7.240 | 7.460 | 7.460 | 3,445,248 |
| 2024-09-02 | 7.570 | 7.570 | 7.310 | 7.310 | 7.310 | 4,295,000 |
| 2024-08-30 | 7.270 | 7.640 | 7.220 | 7.550 | 7.550 | 6,499,700 |
| 2024-08-29 | 7.040 | 7.280 | 7.010 | 7.250 | 7.250 | 4,351,820 |
| 2024-08-28 | 6.990 | 7.120 | 6.860 | 7.080 | 7.080 | 3,468,920 |
| 2024-08-27 | 6.990 | 7.060 | 6.900 | 7.000 | 7.000 | 2,770,800 |
| 2024-08-26 | 6.800 | 7.150 | 6.800 | 7.030 | 7.030 | 3,707,500 |
| 2024-08-23 | 6.900 | 6.910 | 6.770 | 6.850 | 6.850 | 2,285,890 |
| 2024-08-22 | 7.050 | 7.100 | 6.860 | 6.900 | 6.900 | 3,042,400 |
| 2024-08-21 | 7.100 | 7.140 | 7.010 | 7.020 | 7.020 | 3,203,600 |
| 2024-08-20 | 7.250 | 7.350 | 7.070 | 7.110 | 7.110 | 4,011,500 |
| 2024-08-19 | 7.330 | 7.420 | 7.240 | 7.280 | 7.280 | 3,239,900 |
| 2024-08-16 | 7.610 | 7.660 | 7.340 | 7.360 | 7.360 | 3,864,700 |
| 2024-08-15 | 7.520 | 7.710 | 7.390 | 7.610 | 7.610 | 4,270,140 |
| 2024-08-14 | 7.660 | 7.830 | 7.500 | 7.510 | 7.510 | 3,145,800 |
| 2024-08-13 | 7.500 | 7.680 | 7.370 | 7.610 | 7.610 | 3,971,400 |
| 2024-08-12 | 7.700 | 7.710 | 7.510 | 7.530 | 7.530 | 2,401,800 |
| 2024-08-09 | 7.690 | 7.790 | 7.590 | 7.590 | 7.590 | 3,384,200 |
| 2024-08-08 | 7.640 | 7.730 | 7.540 | 7.660 | 7.660 | 3,210,000 |
| 2024-08-07 | 7.670 | 7.760 | 7.600 | 7.660 | 7.660 | 3,897,500 |
| 2024-08-06 | 7.550 | 7.730 | 7.500 | 7.710 | 7.710 | 4,323,200 |
| 2024-08-05 | 7.610 | 7.760 | 7.460 | 7.480 | 7.480 | 4,902,778 |
| 2024-08-02 | 7.650 | 7.780 | 7.600 | 7.630 | 7.630 | 3,332,394 |
| 2024-08-01 | 7.790 | 7.860 | 7.670 | 7.710 | 7.710 | 4,424,800 |
| 2024-07-31 | 7.500 | 7.800 | 7.430 | 7.790 | 7.790 | 5,752,104 |
| 2024-07-30 | 7.360 | 7.510 | 7.340 | 7.510 | 7.510 | 3,638,894 |
| 2024-07-29 | 7.360 | 7.430 | 7.230 | 7.390 | 7.390 | 3,972,764 |
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.