C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.300 | 17.300 | 16.640 | 16.680 | 16.680 | 6,127,212 |
| 2024-07-26 | 17.420 | 17.530 | 16.870 | 17.050 | 17.050 | 7,824,254 |
| 2024-07-25 | 17.390 | 17.950 | 16.990 | 17.360 | 17.360 | 7,087,783 |
| 2024-07-24 | 18.050 | 18.230 | 17.340 | 17.390 | 17.390 | 8,157,093 |
| 2024-07-23 | 19.190 | 19.300 | 17.950 | 18.060 | 18.060 | 11,550,111 |
| 2024-07-22 | 18.870 | 19.860 | 18.660 | 19.280 | 19.280 | 16,681,611 |
| 2024-07-19 | 17.120 | 19.580 | 17.050 | 18.870 | 18.870 | 20,466,145 |
| 2024-07-18 | 16.590 | 16.730 | 16.040 | 16.510 | 16.510 | 5,312,714 |
| 2024-07-17 | 16.800 | 17.170 | 16.740 | 16.760 | 16.760 | 5,089,502 |
| 2024-07-16 | 16.460 | 17.200 | 16.180 | 17.000 | 17.000 | 7,481,803 |
| 2024-07-15 | 16.960 | 17.160 | 16.340 | 16.420 | 16.420 | 7,369,374 |
| 2024-07-12 | 16.310 | 16.650 | 16.270 | 16.390 | 16.390 | 3,620,518 |
| 2024-07-11 | 16.000 | 16.570 | 16.000 | 16.510 | 16.510 | 5,677,649 |
| 2024-07-10 | 15.670 | 16.100 | 15.670 | 15.890 | 15.890 | 4,952,384 |
| 2024-07-09 | 14.740 | 15.880 | 14.740 | 15.840 | 15.840 | 7,952,239 |
| 2024-07-08 | 15.620 | 15.780 | 14.810 | 14.880 | 14.880 | 6,365,942 |
| 2024-07-05 | 15.390 | 15.390 | 15.390 | 15.390 | 15.390 | 0 |
| 2024-07-04 | 15.880 | 16.090 | 15.250 | 15.390 | 15.390 | 5,822,012 |
| 2024-07-03 | 15.760 | 16.230 | 15.330 | 15.910 | 15.910 | 7,021,746 |
| 2024-07-02 | 15.990 | 16.240 | 15.580 | 15.760 | 15.760 | 8,238,226 |
| 2024-07-01 | 17.000 | 17.150 | 15.580 | 16.000 | 16.000 | 14,567,725 |
| 2024-06-28 | 18.230 | 18.880 | 17.960 | 18.210 | 18.210 | 5,733,924 |
| 2024-06-27 | 19.080 | 19.130 | 18.170 | 18.170 | 18.170 | 6,229,903 |
| 2024-06-26 | 18.740 | 19.220 | 18.100 | 19.090 | 19.090 | 6,422,838 |
| 2024-06-25 | 19.540 | 19.800 | 18.340 | 18.560 | 18.560 | 6,951,899 |
| 2024-06-24 | 20.750 | 21.030 | 19.420 | 19.520 | 19.520 | 8,139,392 |
| 2024-06-21 | 20.400 | 21.090 | 20.010 | 20.850 | 20.850 | 7,664,277 |
| 2024-06-20 | 20.980 | 21.930 | 20.810 | 20.900 | 20.900 | 12,035,347 |
| 2024-06-19 | 21.350 | 21.470 | 20.520 | 20.970 | 20.970 | 7,846,927 |
| 2024-06-18 | 20.800 | 21.450 | 20.800 | 21.240 | 21.240 | 7,249,614 |
| 2024-06-17 | 20.550 | 21.120 | 20.490 | 20.940 | 20.940 | 6,052,587 |
| 2024-06-14 | 20.880 | 21.080 | 20.200 | 20.710 | 20.710 | 8,557,056 |
| 2024-06-13 | 20.630 | 21.500 | 20.370 | 20.970 | 20.970 | 12,533,219 |
| 2024-06-12 | 20.650 | 21.000 | 20.330 | 20.610 | 20.610 | 9,097,415 |
| 2024-06-11 | 18.290 | 20.820 | 18.030 | 20.650 | 20.650 | 13,539,194 |
| 2024-06-07 | 18.660 | 19.060 | 17.960 | 18.260 | 18.260 | 5,269,009 |
| 2024-06-06 | 19.610 | 19.810 | 18.500 | 18.630 | 18.630 | 6,134,618 |
| 2024-06-05 | 19.290 | 20.070 | 19.270 | 19.300 | 19.300 | 4,652,536 |
| 2024-06-04 | 20.070 | 20.090 | 19.160 | 19.480 | 19.480 | 4,937,949 |
| 2024-06-03 | 20.100 | 20.590 | 19.810 | 20.070 | 20.070 | 6,224,066 |
| 2024-05-31 | 19.680 | 20.460 | 19.530 | 20.150 | 20.150 | 7,195,936 |
| 2024-05-30 | 18.920 | 19.900 | 18.670 | 19.660 | 19.660 | 6,998,611 |
| 2024-05-29 | 19.210 | 19.620 | 18.960 | 19.100 | 19.100 | 5,763,636 |
| 2024-05-28 | 19.220 | 20.300 | 18.950 | 19.340 | 19.340 | 9,028,153 |
| 2024-05-27 | 18.590 | 19.060 | 17.900 | 19.030 | 19.030 | 5,882,165 |
| 2024-05-24 | 19.400 | 19.570 | 18.440 | 18.650 | 18.650 | 3,974,718 |
| 2024-05-23 | 20.220 | 20.250 | 19.300 | 19.340 | 19.340 | 3,606,129 |
| 2024-05-22 | 19.550 | 20.100 | 19.480 | 20.000 | 20.000 | 3,030,845 |
| 2024-05-21 | 20.000 | 20.000 | 19.400 | 19.520 | 19.520 | 3,151,802 |
| 2024-05-20 | 20.100 | 20.400 | 19.740 | 20.000 | 20.000 | 4,737,619 |
| 2024-05-17 | 19.570 | 20.060 | 19.310 | 20.030 | 20.030 | 3,456,008 |
| 2024-05-16 | 20.050 | 20.150 | 19.510 | 19.570 | 19.570 | 3,104,571 |
| 2024-05-15 | 20.130 | 20.330 | 19.720 | 19.760 | 19.760 | 3,136,279 |
| 2024-05-14 | 20.300 | 20.560 | 19.900 | 20.130 | 20.130 | 3,721,946 |
| 2024-05-13 | 21.200 | 21.320 | 19.960 | 20.160 | 20.160 | 6,886,982 |
| 2024-05-10 | 22.340 | 22.350 | 21.060 | 21.500 | 21.500 | 6,006,380 |
| 2024-05-09 | 21.850 | 22.360 | 21.650 | 22.220 | 22.220 | 4,566,076 |
| 2024-05-08 | 22.620 | 22.690 | 21.650 | 21.750 | 21.750 | 5,848,374 |
| 2024-05-07 | 22.180 | 23.090 | 22.000 | 22.550 | 22.550 | 7,111,563 |
| 2024-05-06 | 23.210 | 23.550 | 22.040 | 22.200 | 22.200 | 11,649,581 |
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.