C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.300	55.110	53.010	53.860	38.151	4,679,696
2023-02-03	55.000	55.500	53.900	54.370	38.512	5,404,100
2023-02-02	54.300	56.880	54.020	54.880	38.874	7,273,579
2023-02-01	52.300	55.080	52.290	53.900	38.180	6,255,038
2023-01-31	52.550	53.660	51.780	52.100	36.905	5,642,752
2023-01-30	53.000	54.520	51.210	52.550	37.223	12,998,616
2023-01-20	55.000	55.660	54.300	55.130	39.051	4,337,821
2023-01-19	52.300	55.960	52.300	55.160	39.072	9,000,704
2023-01-18	52.880	52.990	51.700	52.460	37.160	3,282,027
2023-01-17	53.200	54.290	51.600	52.240	37.004	5,952,211
2023-01-16	51.250	53.910	51.250	52.650	37.294	7,151,053
2023-01-13	52.960	52.960	50.510	51.110	36.203	6,459,449
2023-01-12	52.890	53.900	51.700	52.590	37.252	7,456,647
2023-01-11	52.210	54.320	52.000	53.210	37.691	10,277,412
2023-01-10	50.680	52.780	50.100	51.250	36.302	8,180,909
2023-01-09	45.820	51.250	45.820	50.950	36.090	9,802,792
2023-01-06	46.200	46.590	45.000	45.580	32.286	7,359,089
2023-01-05	48.000	48.000	45.600	46.460	32.910	5,702,284
2023-01-04	48.080	48.130	46.520	47.690	33.781	4,247,499
2023-01-03	41.700	47.550	41.610	47.150	33.398	7,002,604
2022-12-30	42.640	43.100	41.800	41.810	29.616	2,542,970
2022-12-29	42.900	43.190	42.030	42.290	29.956	2,943,609
2022-12-28	43.790	44.110	42.410	42.590	30.168	2,861,275
2022-12-27	44.850	45.160	43.350	44.100	31.238	3,197,398
2022-12-26	44.500	45.490	43.750	44.850	31.769	2,035,353
2022-12-23	46.000	46.120	43.500	43.930	31.117	3,586,948
2022-12-22	46.840	46.930	45.600	46.000	32.584	2,359,779
2022-12-21	48.970	49.700	45.720	46.250	32.761	4,433,303
2022-12-20	47.680	49.880	47.680	49.480	35.049	2,495,050
2022-12-19	50.500	50.820	47.800	48.050	34.036	3,520,531
2022-12-16	52.860	52.950	50.400	50.500	35.771	3,154,650
2022-12-15	51.250	54.100	50.510	52.530	37.209	4,320,874
2022-12-14	53.890	54.320	51.250	51.550	36.515	3,231,860
2022-12-13	52.430	53.760	51.000	52.240	37.004	2,735,943
2022-12-12	50.070	53.790	49.500	52.700	37.330	4,692,135
2022-12-09	51.150	52.290	50.000	50.230	35.580	4,030,775
2022-12-08	54.200	54.290	51.500	51.510	36.487	4,039,591
2022-12-07	53.880	55.380	53.360	54.290	38.456	3,082,996
2022-12-06	53.050	56.200	52.940	54.220	38.406	4,714,024
2022-12-05	54.590	54.710	52.560	53.540	37.925	4,013,935
2022-12-02	54.280	55.430	53.330	53.800	38.109	2,814,908
2022-12-01	51.700	56.100	51.700	54.290	38.456	6,194,365
2022-11-30	52.500	52.600	49.310	51.450	36.444	3,825,832
2022-11-29	52.400	52.880	51.450	52.240	37.004	3,091,504
2022-11-28	52.940	53.870	51.400	52.000	36.834	3,677,759
2022-11-25	54.100	56.200	53.260	53.530	37.917	2,511,590
2022-11-24	55.400	56.000	53.710	54.150	38.357	3,003,360
2022-11-23	56.290	57.480	53.000	55.010	38.966	5,046,381
2022-11-22	55.650	58.930	54.880	56.210	39.816	4,547,092
2022-11-21	55.750	57.580	55.100	55.750	39.490	3,423,531
2022-11-18	56.830	58.580	56.400	56.460	39.993	5,329,507
2022-11-17	54.110	57.770	53.000	57.030	40.397	6,927,718
2022-11-16	53.800	55.090	53.040	54.860	38.860	5,642,280
2022-11-15	50.130	54.210	49.200	53.660	38.010	6,784,957
2022-11-14	48.780	51.400	48.000	50.110	35.495	4,202,776
2022-11-11	50.510	51.510	48.910	48.910	34.645	4,592,891
2022-11-10	51.440	53.110	48.940	49.000	34.709	6,776,573
2022-11-09	51.120	52.070	50.320	51.450	36.444	3,290,125
2022-11-08	53.540	53.540	50.580	50.990	36.118	8,406,757
2022-11-07	52.250	55.430	52.250	53.790	38.102	5,021,338

← NewerPage 16 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.