C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	60.300	62.850	60.180	60.550	42.890	3,518,813
2023-05-04	63.640	63.850	60.300	60.460	42.826	5,245,013
2023-04-28	61.400	65.170	61.400	64.110	45.412	7,517,202
2023-04-27	60.750	63.310	60.260	61.180	43.336	4,873,065
2023-04-26	63.500	64.220	60.490	60.880	43.124	6,144,130
2023-04-25	63.140	66.420	63.140	64.000	45.334	6,233,340
2023-04-24	67.410	68.280	63.480	64.450	45.653	8,546,017
2023-04-21	67.250	69.870	66.790	67.300	47.671	8,731,719
2023-04-20	70.000	70.400	66.210	67.690	47.948	14,710,464
2023-04-19	71.000	74.760	70.810	72.230	51.163	7,146,776
2023-04-18	71.340	71.860	69.510	71.030	50.313	5,649,813
2023-04-17	73.100	76.660	71.800	72.160	51.114	9,849,347
2023-04-14	69.590	72.600	67.730	72.400	51.284	8,721,598
2023-04-13	70.620	71.500	68.800	69.080	48.932	6,366,192
2023-04-12	69.000	72.600	68.570	71.230	50.455	7,983,390
2023-04-11	70.230	70.940	67.620	69.340	49.116	7,298,908
2023-04-10	75.990	75.990	69.030	69.770	49.421	12,179,410
2023-04-07	75.580	77.760	73.880	76.240	54.004	7,975,151
2023-04-06	78.000	81.000	74.000	76.040	53.862	11,657,469
2023-04-04	72.700	78.880	71.020	76.750	54.365	13,032,372
2023-04-03	71.790	73.650	69.440	71.750	50.823	9,472,569
2023-03-31	70.200	71.800	68.600	70.550	49.973	7,980,920
2023-03-30	68.700	71.860	67.180	71.450	50.611	12,889,303
2023-03-29	63.180	70.260	63.180	68.700	48.663	15,025,051
2023-03-28	64.080	67.490	63.550	63.550	45.015	12,288,786
2023-03-27	66.400	66.750	62.660	65.100	46.113	11,815,873
2023-03-24	67.070	68.290	65.070	66.520	47.119	13,056,240
2023-03-23	62.000	68.500	61.980	67.960	48.139	19,325,335
2023-03-22	63.380	63.770	61.800	62.000	43.917	11,404,103
2023-03-21	63.000	65.280	61.880	63.930	45.284	17,617,141
2023-03-20	59.300	60.500	56.800	59.290	41.997	9,676,433
2023-03-17	58.100	60.490	57.820	59.010	41.799	8,044,177
2023-03-16	58.530	59.100	56.970	57.630	40.822	5,337,481
2023-03-15	57.080	60.400	57.080	58.720	41.594	8,210,242
2023-03-14	56.980	57.650	55.130	57.150	40.482	5,258,508
2023-03-13	57.560	58.330	55.700	57.120	40.460	5,393,997
2023-03-10	57.700	59.360	57.500	58.000	41.084	4,775,373
2023-03-09	58.650	59.310	57.820	58.590	41.502	5,177,158
2023-03-08	56.100	58.960	55.900	58.700	41.580	6,221,491
2023-03-07	57.620	59.290	56.350	56.350	39.915	7,250,706
2023-03-06	56.700	58.150	54.800	57.730	40.892	8,042,452
2023-03-03	56.300	57.100	54.160	55.990	39.660	8,326,228
2023-03-02	57.010	57.380	55.790	55.980	39.653	5,692,475
2023-03-01	54.550	57.400	53.800	56.920	40.319	8,503,100
2023-02-28	54.890	55.740	53.240	54.130	38.342	6,616,319
2023-02-27	56.350	57.600	54.540	54.800	38.817	5,580,885
2023-02-24	56.800	57.980	55.780	56.390	39.943	6,229,574
2023-02-23	56.790	57.700	55.590	56.180	39.795	6,582,553
2023-02-22	56.580	58.340	56.040	56.820	40.248	6,393,410
2023-02-21	59.060	60.200	56.700	57.260	40.560	8,991,340
2023-02-20	58.630	61.190	57.410	59.140	41.891	10,472,811
2023-02-17	61.900	62.150	58.220	59.090	41.856	12,457,639
2023-02-16	57.790	64.980	57.710	62.150	44.023	18,569,066
2023-02-15	57.000	59.100	56.680	58.120	41.169	9,696,400
2023-02-14	57.990	58.600	55.890	56.830	40.255	8,349,203
2023-02-13	54.010	58.300	53.360	57.980	41.070	11,712,519
2023-02-10	53.140	55.860	52.500	54.150	38.357	8,844,551
2023-02-09	51.070	53.620	50.350	53.520	37.910	6,879,713
2023-02-08	52.680	53.700	51.170	51.330	36.359	5,355,290
2023-02-07	53.950	54.360	52.180	52.680	37.315	5,591,025

← NewerPage 15 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.