C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.000	30.270	29.240	29.300	29.300	4,980,699
2023-10-31	29.500	30.380	29.040	30.000	30.000	8,535,349
2023-10-30	27.300	29.440	27.000	29.170	29.170	8,522,096
2023-10-27	27.200	28.080	26.820	27.750	27.750	5,131,208
2023-10-26	27.570	27.590	26.820	27.420	27.420	4,344,676
2023-10-25	27.890	28.140	27.300	27.790	27.790	4,130,926
2023-10-24	26.810	27.770	26.200	27.600	27.600	5,585,895
2023-10-23	27.580	27.630	26.450	26.620	26.620	5,415,485
2023-10-20	28.620	29.150	27.450	27.770	27.770	7,623,978
2023-10-19	28.000	30.400	27.970	29.050	29.050	9,826,622
2023-10-18	29.510	29.810	28.170	28.300	28.300	5,832,478
2023-10-17	29.030	29.880	28.730	29.200	29.200	5,289,334
2023-10-16	30.220	30.390	28.420	28.720	28.720	5,795,394
2023-10-13	30.000	30.650	29.730	30.230	30.230	5,040,114
2023-10-12	30.040	30.470	29.580	30.040	30.040	4,732,813
2023-10-11	29.980	30.380	29.390	30.010	30.010	6,645,163
2023-10-10	28.400	30.580	28.400	29.450	29.450	7,671,627
2023-10-09	28.890	28.890	27.910	28.370	28.370	4,215,107
2023-09-28	28.940	29.150	28.240	28.770	28.770	3,410,441
2023-09-27	29.240	29.530	28.600	28.600	28.600	3,537,273
2023-09-26	29.070	29.720	28.750	29.060	29.060	2,873,131
2023-09-25	29.700	29.920	29.000	29.260	29.260	3,794,909
2023-09-22	28.360	29.690	28.120	29.630	29.630	4,285,207
2023-09-21	28.690	29.050	28.420	28.520	28.520	3,258,071
2023-09-20	28.840	29.800	28.720	28.800	28.800	4,120,217
2023-09-19	29.470	29.890	28.980	28.980	28.980	3,933,115
2023-09-18	29.990	30.090	29.360	29.460	29.460	3,717,684
2023-09-15	29.880	31.130	29.580	30.280	30.280	5,083,742
2023-09-14	30.440	30.490	29.420	29.650	29.650	3,210,558
2023-09-13	30.550	31.040	29.750	30.310	30.310	4,171,269
2023-09-12	31.490	31.550	30.530	30.740	30.740	4,323,817
2023-09-11	30.600	31.360	30.220	31.170	31.170	5,231,674
2023-09-08	30.550	30.990	30.400	30.600	30.600	4,028,739
2023-09-07	31.520	31.520	30.500	30.590	30.590	5,322,920
2023-09-06	30.690	31.680	30.660	31.540	31.540	7,038,795
2023-09-05	30.930	31.690	30.840	30.930	30.930	5,529,438
2023-09-04	30.800	30.990	30.310	30.930	30.930	4,508,278
2023-09-01	30.990	31.560	30.270	30.760	30.760	3,813,213
2023-08-31	30.480	31.200	29.920	30.790	30.790	5,901,763
2023-08-30	29.550	30.850	29.390	30.480	30.480	8,731,674
2023-08-29	28.020	29.390	27.760	29.220	29.220	9,730,058
2023-08-28	30.000	30.760	27.960	28.020	28.020	9,029,001
2023-08-25	29.290	30.030	28.500	28.610	28.610	10,714,488
2023-08-24	32.100	32.480	31.300	31.370	31.370	4,333,784
2023-08-23	32.510	32.590	31.600	31.840	31.840	3,311,915
2023-08-22	32.110	32.880	31.680	32.670	32.670	4,112,817
2023-08-21	32.290	32.880	32.010	32.050	32.050	2,999,246
2023-08-18	32.340	33.470	32.210	32.560	32.560	4,895,676
2023-08-17	31.430	33.100	31.140	32.340	32.340	5,013,673
2023-08-16	32.420	32.420	31.240	31.420	31.420	3,819,976
2023-08-15	33.130	33.220	32.000	32.350	32.350	2,937,071
2023-08-14	32.910	33.300	32.580	33.130	33.130	2,696,295
2023-08-11	33.970	33.970	32.950	32.990	32.990	2,609,304
2023-08-10	33.860	34.590	33.530	33.810	33.810	3,420,545
2023-08-09	34.140	34.370	33.700	34.120	34.120	4,615,283
2023-08-08	35.800	35.940	34.000	34.130	34.130	8,832,898
2023-08-07	35.450	36.280	35.440	35.730	35.730	3,363,524
2023-08-04	35.500	36.050	35.090	35.680	35.680	4,002,366
2023-08-03	35.520	35.830	34.810	35.170	35.170	4,300,251
2023-08-02	35.820	36.140	35.250	35.830	35.830	4,014,088

← NewerPage 13 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.