C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.430	24.940	22.310	24.720	24.720	11,079,108
2026-10-22	23.920	24.490	23.480	23.690	23.690	8,083,875
2026-10-21	23.640	24.500	23.360	23.890	23.890	7,433,014
2026-10-20	22.330	23.490	22.120	23.300	23.300	6,400,528
2026-10-19	22.200	22.740	21.680	22.370	22.370	5,859,055
2026-10-16	22.700	23.230	22.200	22.370	22.370	7,118,473
2026-10-15	22.840	23.160	21.990	22.150	22.150	8,374,734
2026-10-14	24.100	24.370	23.560	23.650	23.650	4,605,155
2026-10-13	24.000	24.500	23.050	24.260	24.260	8,015,563
2026-10-12	25.030	25.240	24.200	24.540	24.540	6,798,924
2026-10-09	25.360	25.600	23.850	25.220	25.220	9,995,746
2026-10-08	27.170	27.410	25.100	25.370	25.370	8,690,564
2026-09-30	28.520	28.560	27.020	27.050	27.050	7,980,941
2026-09-29	28.070	28.560	27.660	28.160	28.160	6,008,226
2026-09-28	29.230	29.230	27.550	28.010	28.010	8,965,757
2026-09-24	30.500	30.770	29.170	29.240	29.240	11,842,974
2026-09-23	28.600	31.090	28.600	30.650	30.650	19,398,327
2026-09-22	29.890	29.980	28.490	28.600	28.600	11,788,654
2026-09-21	28.450	28.780	28.260	28.460	28.460	6,553,576
2026-09-18	28.070	28.660	27.780	28.260	28.260	8,018,828
2026-09-17	27.530	28.050	27.370	27.480	27.480	5,033,143
2026-09-16	26.710	27.770	26.310	27.720	27.720	6,842,547
2026-09-15	26.500	27.040	26.360	26.570	26.570	4,722,528
2026-09-14	25.930	26.770	25.500	26.580	26.580	5,461,566
2026-09-11	26.310	26.530	25.270	25.990	25.990	8,370,044
2026-09-10	26.730	26.990	26.380	26.730	26.730	4,307,196
2026-09-09	27.150	27.790	26.850	26.920	26.920	5,479,870
2026-09-08	27.420	27.740	26.860	26.980	26.980	6,725,457
2026-09-07	27.870	28.000	27.430	27.440	27.440	7,615,308
2026-09-04	28.390	28.630	27.240	27.530	27.530	7,391,300
2026-09-03	28.140	28.370	27.420	28.120	28.120	6,527,543
2026-09-02	27.800	28.000	27.370	27.790	27.790	6,362,139
2026-09-01	28.690	28.690	27.830	28.100	28.100	7,336,434
2026-08-31	27.600	28.850	27.510	28.740	28.740	8,041,462
2026-08-28	28.300	29.000	27.990	28.090	28.090	11,913,488
2026-08-27	26.370	28.970	26.300	28.770	28.770	12,959,267
2026-08-26	26.530	26.660	25.900	26.330	26.330	5,146,724
2026-08-25	26.000	26.550	25.350	26.380	26.380	6,434,491
2026-08-24	26.910	27.130	25.600	26.340	26.340	8,297,492
2026-08-21	26.690	27.330	26.250	26.930	26.930	6,573,353
2026-08-20	27.110	27.530	26.560	26.770	26.770	8,157,751
2026-08-19	28.290	28.730	26.320	26.590	26.590	13,806,103
2026-08-18	29.290	29.620	28.570	29.190	29.190	10,068,046
2026-08-17	28.300	29.320	27.910	29.290	29.290	10,160,675
2026-08-14	27.420	28.450	27.280	28.210	28.210	12,316,293
2026-08-13	27.880	28.280	27.010	27.050	27.050	8,551,483
2026-08-12	27.150	27.840	26.990	27.580	27.580	7,204,654
2026-08-11	27.160	27.440	26.530	27.160	27.160	8,463,460
2026-08-10	27.430	27.840	26.710	27.160	27.160	9,334,500
2026-08-07	27.170	27.580	26.190	27.420	27.420	12,126,983
2026-08-06	26.500	27.580	26.270	26.900	26.900	12,687,620
2026-08-05	25.390	27.370	25.080	26.890	26.890	14,717,580
2026-08-04	24.290	25.470	23.880	25.220	25.220	12,285,639
2026-08-03	23.800	24.900	23.410	23.910	23.910	12,013,762
2026-07-31	24.130	24.850	23.700	23.850	23.850	13,981,086
2026-07-30	23.770	23.980	22.510	22.760	22.760	11,876,807
2026-07-29	23.880	24.200	22.810	24.010	24.010	12,103,103
2026-07-28	24.600	25.550	23.760	23.900	23.900	11,219,994
2026-07-27	24.500	25.300	23.700	25.220	25.220	12,379,605
2026-07-24	24.530	25.400	24.220	24.500	24.500	12,801,421

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.3534 CNY
2022-07-06	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.