C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.200 | 23.970 | 22.200 | 23.030 | 23.030 | 12,153,105 |
| 2024-04-29 | 21.630 | 23.190 | 21.420 | 22.490 | 22.490 | 14,585,923 |
| 2024-04-26 | 19.720 | 23.230 | 19.600 | 22.070 | 22.070 | 16,191,022 |
| 2024-04-25 | 18.510 | 21.100 | 18.400 | 20.000 | 20.000 | 10,587,684 |
| 2024-04-24 | 17.770 | 18.680 | 17.770 | 18.590 | 18.590 | 5,257,454 |
| 2024-04-23 | 17.370 | 17.800 | 17.370 | 17.610 | 17.610 | 3,086,665 |
| 2024-04-22 | 17.050 | 17.580 | 16.580 | 17.400 | 17.400 | 2,957,873 |
| 2024-04-19 | 17.810 | 17.810 | 17.030 | 17.160 | 17.160 | 3,274,353 |
| 2024-04-18 | 17.630 | 18.150 | 17.110 | 17.720 | 17.720 | 3,738,060 |
| 2024-04-17 | 17.200 | 17.850 | 17.180 | 17.710 | 17.710 | 3,831,452 |
| 2024-04-16 | 17.810 | 17.940 | 16.700 | 16.880 | 16.880 | 5,184,482 |
| 2024-04-15 | 18.900 | 19.150 | 17.500 | 17.930 | 17.930 | 5,483,600 |
| 2024-04-12 | 18.950 | 19.220 | 18.720 | 18.730 | 18.730 | 2,920,091 |
| 2024-04-11 | 19.230 | 19.440 | 18.760 | 18.790 | 18.790 | 4,281,919 |
| 2024-04-10 | 20.330 | 20.330 | 19.000 | 19.230 | 19.230 | 4,938,167 |
| 2024-04-09 | 20.200 | 20.360 | 19.780 | 20.340 | 20.340 | 2,355,231 |
| 2024-04-08 | 20.790 | 20.800 | 20.000 | 20.000 | 20.000 | 2,679,960 |
| 2024-04-03 | 21.170 | 21.360 | 20.470 | 20.840 | 20.840 | 2,897,123 |
| 2024-04-02 | 21.530 | 21.540 | 20.760 | 21.170 | 21.170 | 3,629,097 |
| 2024-04-01 | 20.920 | 21.540 | 20.900 | 21.440 | 21.440 | 3,348,931 |
| 2024-03-29 | 20.510 | 20.860 | 20.160 | 20.860 | 20.860 | 1,961,289 |
| 2024-03-28 | 19.950 | 21.050 | 19.810 | 20.630 | 20.630 | 5,327,506 |
| 2024-03-27 | 21.600 | 21.600 | 19.870 | 20.050 | 20.050 | 5,435,705 |
| 2024-03-26 | 22.280 | 22.600 | 21.250 | 21.520 | 21.520 | 5,967,109 |
| 2024-03-25 | 22.710 | 23.660 | 22.240 | 22.290 | 22.290 | 6,484,119 |
| 2024-03-22 | 23.650 | 24.060 | 22.800 | 22.990 | 22.990 | 5,600,983 |
| 2024-03-21 | 23.820 | 24.460 | 23.440 | 23.640 | 23.640 | 6,578,401 |
| 2024-03-20 | 23.540 | 23.890 | 23.170 | 23.830 | 23.830 | 5,753,641 |
| 2024-03-19 | 23.930 | 24.060 | 23.530 | 23.550 | 23.550 | 7,213,773 |
| 2024-03-18 | 23.550 | 24.580 | 23.300 | 24.050 | 24.050 | 12,510,603 |
| 2024-03-15 | 22.370 | 23.000 | 21.850 | 23.000 | 23.000 | 6,602,267 |
| 2024-03-14 | 22.630 | 23.000 | 21.870 | 22.260 | 22.260 | 5,129,825 |
| 2024-03-13 | 22.890 | 23.270 | 22.600 | 22.770 | 22.770 | 6,314,016 |
| 2024-03-12 | 22.480 | 23.050 | 22.230 | 22.660 | 22.660 | 5,501,852 |
| 2024-03-11 | 21.930 | 22.760 | 21.480 | 22.460 | 22.460 | 6,168,388 |
| 2024-03-08 | 21.400 | 21.970 | 21.150 | 21.880 | 21.880 | 4,082,949 |
| 2024-03-07 | 22.170 | 22.350 | 21.210 | 21.250 | 21.250 | 5,082,194 |
| 2024-03-06 | 22.320 | 22.500 | 21.520 | 21.950 | 21.950 | 5,605,604 |
| 2024-03-05 | 22.300 | 23.300 | 22.000 | 22.460 | 22.460 | 9,059,032 |
| 2024-03-04 | 22.400 | 22.880 | 21.660 | 22.530 | 22.530 | 7,755,313 |
| 2024-03-01 | 22.100 | 22.540 | 21.800 | 22.500 | 22.500 | 6,926,454 |
| 2024-02-29 | 20.660 | 22.050 | 20.660 | 21.890 | 21.890 | 6,819,097 |
| 2024-02-28 | 22.880 | 23.440 | 20.520 | 20.520 | 20.520 | 9,843,834 |
| 2024-02-27 | 21.400 | 22.720 | 21.210 | 22.720 | 22.720 | 7,737,857 |
| 2024-02-26 | 21.060 | 22.120 | 21.030 | 21.440 | 21.440 | 7,192,027 |
| 2024-02-23 | 21.170 | 21.740 | 20.770 | 21.640 | 21.640 | 6,316,859 |
| 2024-02-22 | 20.650 | 21.020 | 20.420 | 20.900 | 20.900 | 5,472,908 |
| 2024-02-21 | 20.140 | 21.180 | 19.970 | 20.520 | 20.520 | 6,903,118 |
| 2024-02-20 | 20.610 | 20.630 | 19.740 | 20.370 | 20.370 | 7,290,697 |
| 2024-02-19 | 20.940 | 21.010 | 20.000 | 20.660 | 20.660 | 9,197,894 |
| 2024-02-08 | 18.650 | 21.460 | 18.050 | 20.650 | 20.650 | 10,244,613 |
| 2024-02-07 | 17.630 | 18.700 | 17.400 | 18.150 | 18.150 | 7,475,307 |
| 2024-02-06 | 16.440 | 17.860 | 15.700 | 17.500 | 17.500 | 7,200,164 |
| 2024-02-05 | 17.640 | 17.760 | 15.590 | 16.400 | 16.400 | 8,110,058 |
| 2024-02-02 | 19.280 | 19.510 | 17.230 | 17.890 | 17.890 | 6,394,612 |
| 2024-02-01 | 19.190 | 19.900 | 18.800 | 19.270 | 19.270 | 5,168,830 |
| 2024-01-31 | 20.000 | 20.240 | 18.930 | 19.250 | 19.250 | 6,178,093 |
| 2024-01-30 | 20.200 | 21.110 | 19.800 | 19.900 | 19.900 | 8,711,478 |
| 2024-01-29 | 22.760 | 23.230 | 21.460 | 21.480 | 21.480 | 4,575,820 |
| 2024-01-26 | 23.540 | 23.680 | 22.560 | 22.750 | 22.750 | 4,337,561 |
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.