C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.980	23.900	22.730	23.790	23.790	4,445,582
2024-01-24	23.430	23.550	22.000	22.960	22.960	4,834,428
2024-01-23	22.810	23.720	22.510	23.310	23.310	4,500,094
2024-01-22	24.050	24.520	22.500	22.620	22.620	5,007,816
2024-01-19	25.300	25.420	24.030	24.150	24.150	4,235,351
2024-01-18	25.240	25.340	24.300	25.260	25.260	4,420,481
2024-01-17	26.220	26.310	25.000	25.200	25.200	2,436,690
2024-01-16	26.550	26.810	25.810	26.280	26.280	2,753,300
2024-01-15	26.550	26.550	26.550	26.550	26.550	0
2024-01-12	27.200	27.380	26.520	26.550	26.550	2,535,794
2024-01-11	27.100	27.500	26.780	27.220	27.220	3,743,145
2024-01-10	25.900	27.950	25.750	27.290	27.290	6,940,101
2024-01-09	25.630	26.260	25.600	26.000	26.000	3,310,781
2024-01-08	26.360	26.470	25.220	25.390	25.390	4,176,597
2024-01-05	27.200	27.660	26.260	26.470	26.470	3,061,560
2024-01-04	27.980	28.090	27.180	27.340	27.340	3,349,437
2024-01-03	28.260	28.510	27.630	27.960	27.960	3,233,437
2024-01-02	29.200	29.290	28.500	28.550	28.550	3,872,936
2023-12-29	28.250	29.710	28.250	29.340	29.340	5,837,567
2023-12-28	27.590	28.540	27.060	28.190	28.190	5,618,777
2023-12-27	26.800	27.150	26.660	27.000	27.000	2,890,762
2023-12-26	27.760	27.810	26.190	26.600	26.600	4,926,739
2023-12-25	27.810	28.440	27.600	27.700	27.700	2,628,146
2023-12-22	28.250	28.410	27.510	27.860	27.860	3,340,416
2023-12-21	28.210	28.550	27.600	28.030	28.030	5,077,102
2023-12-20	29.640	29.910	28.230	28.280	28.280	4,635,209
2023-12-19	29.360	29.970	29.320	29.720	29.720	1,682,059
2023-12-18	29.770	30.070	29.440	29.540	29.540	2,561,795
2023-12-15	30.400	30.580	29.820	29.940	29.940	2,439,534
2023-12-14	30.450	31.150	30.330	30.330	30.330	2,903,666
2023-12-13	31.210	31.260	30.350	30.350	30.350	3,438,109
2023-12-12	30.940	31.740	30.660	31.310	31.310	4,667,177
2023-12-11	30.520	31.000	29.710	30.850	30.850	5,462,628
2023-12-08	30.170	31.480	30.160	30.800	30.800	5,639,102
2023-12-07	30.080	30.410	29.860	30.140	30.140	3,079,408
2023-12-06	29.400	30.420	29.250	30.080	30.080	3,842,050
2023-12-05	30.730	30.790	29.520	29.530	29.530	4,800,798
2023-12-04	31.300	31.850	30.860	30.860	30.860	4,926,698
2023-12-01	30.680	31.500	30.310	31.370	31.370	4,274,407
2023-11-30	31.320	31.510	30.350	30.600	30.600	4,346,414
2023-11-29	31.580	32.470	31.300	31.310	31.310	6,348,675
2023-11-28	30.250	32.070	30.250	31.750	31.750	9,232,855
2023-11-27	29.800	30.700	29.560	30.240	30.240	4,341,401
2023-11-24	31.150	31.160	29.770	29.990	29.990	5,428,318
2023-11-23	31.010	31.320	30.380	31.150	31.150	5,959,072
2023-11-22	31.440	32.080	30.720	31.060	31.060	6,979,659
2023-11-21	32.970	33.050	31.360	31.460	31.460	9,884,144
2023-11-20	34.070	34.070	32.740	32.860	32.860	17,202,431
2023-11-17	31.650	34.190	31.480	34.190	34.190	15,973,736
2023-11-16	32.010	32.670	31.600	31.650	31.650	5,238,898
2023-11-15	32.770	33.270	32.010	32.150	32.150	7,749,532
2023-11-14	31.500	32.520	31.400	32.430	32.430	7,161,747
2023-11-13	32.100	32.270	31.330	31.660	31.660	5,872,648
2023-11-10	31.490	32.530	31.400	31.650	31.650	6,470,534
2023-11-09	32.000	32.450	31.320	31.460	31.460	6,991,983
2023-11-08	32.420	32.700	31.760	32.130	32.130	8,763,658
2023-11-07	31.960	32.660	31.400	32.420	32.420	8,865,585
2023-11-06	31.370	32.150	31.100	32.120	32.120	12,770,263
2023-11-03	29.390	31.780	29.140	31.420	31.420	13,169,922
2023-11-02	29.590	29.630	28.500	28.510	28.510	3,876,949

← NewerPage 12 of 20 · 1,160 trading daysOlder →

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.