C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53.750	54.900	52.100	52.860	37.443	5,906,629
2022-11-03	51.000	52.760	50.500	52.350	37.082	5,319,859
2022-11-02	49.320	52.750	49.000	51.400	36.409	8,265,675
2022-11-01	49.700	50.190	47.980	49.320	34.935	7,282,040
2022-10-31	47.800	50.200	47.280	50.080	35.474	8,754,923
2022-10-28	45.540	49.120	45.010	47.200	33.434	8,530,354
2022-10-27	44.840	46.760	44.080	45.500	32.229	6,875,011
2022-10-26	42.020	44.650	41.410	44.600	31.592	5,745,437
2022-10-25	41.020	42.900	40.500	42.000	29.750	5,804,525
2022-10-24	41.320	43.100	40.740	41.020	29.056	6,239,421
2022-10-21	42.800	42.800	40.970	42.140	29.849	4,415,177
2022-10-20	41.450	44.680	40.800	43.090	30.522	6,543,396
2022-10-19	42.010	42.390	41.320	41.600	29.467	3,102,343
2022-10-18	42.400	42.710	41.630	42.000	29.750	3,153,922
2022-10-17	40.700	43.500	40.700	42.190	29.885	5,599,922
2022-10-14	41.100	41.840	40.040	41.660	29.509	3,784,089
2022-10-13	39.540	42.240	38.820	40.450	28.652	5,751,497
2022-10-12	38.170	39.880	37.230	39.580	28.036	6,089,210
2022-10-11	40.840	40.840	37.000	37.780	26.761	6,491,437
2022-10-10	43.500	44.190	40.080	40.280	28.532	4,840,119
2022-09-30	47.860	47.860	43.890	44.080	31.224	3,973,888
2022-09-29	46.880	48.320	46.740	47.320	33.519	5,235,476
2022-09-28	49.660	49.660	45.880	46.070	32.633	4,042,298
2022-09-27	49.060	50.600	48.500	49.400	34.992	3,980,467
2022-09-26	48.100	50.100	48.000	48.600	34.425	3,539,091
2022-09-23	50.720	50.900	46.830	48.710	34.503	5,278,467
2022-09-22	50.000	51.870	49.880	50.700	35.913	3,879,656
2022-09-21	52.070	52.660	49.320	50.030	35.438	5,495,912
2022-09-20	54.030	54.580	51.300	52.390	37.110	5,067,186
2022-09-19	54.900	57.570	53.020	53.680	38.024	5,255,889
2022-09-16	53.000	56.190	52.590	55.180	39.086	7,338,886
2022-09-15	53.410	54.760	51.300	53.090	37.606	4,306,447
2022-09-14	51.020	53.900	51.000	53.410	37.832	4,370,976
2022-09-13	52.000	53.830	51.330	52.040	36.862	3,396,968
2022-09-09	53.350	53.600	50.820	51.620	36.565	4,376,805
2022-09-08	55.180	55.500	53.200	53.400	37.825	5,018,406
2022-09-07	51.210	58.660	51.020	55.900	39.596	9,522,701
2022-09-06	50.830	51.350	49.820	50.730	35.934	3,063,060
2022-09-05	51.420	52.750	49.770	50.700	35.913	4,209,815
2022-09-02	48.010	52.300	47.610	51.430	36.430	6,781,694
2022-09-01	49.940	52.490	47.620	47.910	33.937	5,667,164
2022-08-31	49.110	53.300	49.000	49.640	35.162	6,538,876
2022-08-30	48.400	49.430	47.070	49.000	34.709	3,755,100
2022-08-29	47.020	49.490	46.020	47.400	33.575	3,379,016
2022-08-26	48.500	50.450	47.440	47.720	33.802	3,726,894
2022-08-25	48.560	49.470	47.130	47.690	33.781	4,205,903
2022-08-24	54.580	54.800	48.760	49.040	34.737	7,819,539
2022-08-23	53.090	54.870	52.130	54.070	38.300	4,536,244
2022-08-22	53.180	54.390	51.120	52.570	37.237	4,324,725
2022-08-19	55.020	56.950	52.680	53.090	37.606	4,265,396
2022-08-18	54.310	56.400	53.880	55.320	39.185	4,204,054
2022-08-17	55.060	56.240	54.250	54.560	38.647	3,082,642
2022-08-16	55.270	56.790	54.510	55.240	39.129	2,979,908
2022-08-15	54.380	55.850	54.100	55.450	39.277	3,376,819
2022-08-12	55.700	57.740	54.780	54.880	38.874	4,954,693
2022-08-11	56.700	57.680	55.660	56.050	39.702	5,840,137
2022-08-10	56.660	57.930	55.400	56.020	39.681	5,983,827
2022-08-09	56.500	57.850	54.770	57.850	40.977	8,043,320
2022-08-08	61.670	61.670	56.010	56.980	40.361	12,428,641
2022-08-05	48.930	59.020	48.930	59.020	41.806	9,450,384

← NewerPage 17 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.