C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.980	36.450	35.600	35.810	35.810	3,233,194
2023-07-31	37.440	37.790	35.800	35.920	35.920	8,064,935
2023-07-28	38.600	38.600	35.880	37.310	37.310	7,733,734
2023-07-27	39.050	39.700	38.320	38.530	38.530	2,927,457
2023-07-26	40.980	40.980	38.910	39.350	39.350	4,202,135
2023-07-25	41.010	41.200	40.050	40.510	40.510	3,421,486
2023-07-24	39.910	41.100	39.660	39.730	39.730	2,155,258
2023-07-21	41.240	41.890	39.980	40.020	40.020	4,096,793
2023-07-20	43.500	44.590	41.070	41.070	41.070	5,291,744
2023-07-19	43.400	44.100	43.020	43.170	43.170	3,267,625
2023-07-18	43.600	45.770	43.430	43.760	43.760	5,494,865
2023-07-17	43.890	44.480	43.200	43.440	43.440	6,103,628
2023-07-14	46.160	46.300	44.860	45.200	45.200	7,082,889
2023-07-13	43.950	45.730	43.420	45.370	45.370	7,422,606
2023-07-12	44.360	45.400	43.560	43.710	43.710	5,131,729
2023-07-11	42.700	44.740	42.650	44.440	44.440	6,709,271
2023-07-10	43.090	43.690	42.090	43.110	43.110	4,173,582
2023-07-07	42.630	44.390	42.460	43.520	43.520	6,598,467
2023-07-06	41.770	43.860	41.700	42.810	42.810	4,255,558
2023-07-05	42.550	44.050	42.100	42.200	42.200	5,322,595
2023-07-04	39.510	43.440	39.320	42.030	42.030	7,813,933
2023-07-03	40.690	41.640	39.300	39.510	39.510	5,031,285
2023-06-30	38.900	41.330	38.850	40.690	40.690	4,842,413
2023-06-29	40.010	41.680	39.210	39.330	39.330	3,645,978
2023-06-28	58.850	59.550	56.310	56.850	40.269	4,233,880
2023-06-27	56.500	57.500	55.260	57.380	40.645	4,068,915
2023-06-26	59.310	59.310	55.780	56.100	39.738	5,815,594
2023-06-21	63.300	63.850	59.390	59.400	42.075	6,967,554
2023-06-20	63.930	65.220	62.620	63.650	45.086	6,152,416
2023-06-19	62.600	65.490	62.300	63.940	45.291	8,715,289
2023-06-16	62.530	63.900	62.210	62.510	44.278	5,892,537
2023-06-15	66.000	66.080	62.850	63.170	44.746	7,256,482
2023-06-14	65.100	65.990	64.010	65.000	46.042	10,327,372
2023-06-13	58.180	66.390	57.310	66.390	47.027	17,197,305
2023-06-12	58.700	58.910	57.500	57.900	41.013	5,318,062
2023-06-09	58.110	59.680	57.830	59.150	41.898	9,191,718
2023-06-08	59.300	59.500	57.490	58.030	41.105	4,008,764
2023-06-07	59.840	60.550	58.310	59.160	41.905	4,936,260
2023-06-06	62.430	62.790	59.280	59.760	42.330	7,273,897
2023-06-05	59.100	61.580	58.670	61.210	43.357	8,604,834
2023-06-02	57.700	59.390	57.570	58.850	41.686	5,259,618
2023-06-01	58.940	58.990	56.800	57.470	40.708	5,397,040
2023-05-31	59.110	59.880	58.010	59.070	41.842	3,613,459
2023-05-30	57.800	59.090	56.910	58.850	41.686	3,900,219
2023-05-29	59.700	60.980	57.880	58.380	41.353	7,725,802
2023-05-26	55.960	57.640	55.470	56.990	40.368	5,039,513
2023-05-25	56.120	56.940	53.930	55.770	39.504	4,542,702
2023-05-24	54.600	56.430	54.510	55.340	39.200	2,949,386
2023-05-23	55.800	56.980	55.220	55.550	39.348	3,517,070
2023-05-22	57.000	57.200	55.010	55.940	39.625	4,865,630
2023-05-19	54.320	56.990	53.730	56.640	40.120	8,107,379
2023-05-18	53.000	54.190	52.530	53.900	38.180	6,497,080
2023-05-17	51.360	54.080	51.200	52.870	37.450	6,887,141
2023-05-16	52.800	52.800	50.500	51.580	36.536	6,988,480
2023-05-15	52.520	53.770	49.600	51.840	36.720	13,958,089
2023-05-12	55.600	56.790	53.730	54.000	38.250	5,048,774
2023-05-11	56.810	58.050	55.400	55.600	39.384	3,711,842
2023-05-10	58.200	58.570	55.420	56.150	39.773	5,123,361
2023-05-09	59.110	59.880	57.220	57.690	40.864	6,450,991
2023-05-08	59.270	60.370	57.500	59.110	41.870	7,129,103

← NewerPage 14 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.