C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	49.000	51.350	48.800	49.180	34.836	4,314,632
2022-08-03	46.660	49.690	46.380	48.100	34.071	5,534,281
2022-08-02	46.500	47.900	45.470	46.370	32.846	5,090,462
2022-08-01	48.260	48.700	45.950	47.090	33.356	5,902,794
2022-07-29	51.600	51.600	48.440	48.740	34.525	5,692,831
2022-07-28	49.980	52.670	49.140	51.550	36.515	5,460,332
2022-07-27	51.200	52.260	49.530	49.900	35.346	3,870,047
2022-07-26	51.980	53.540	49.530	51.350	36.373	7,035,235
2022-07-25	49.160	50.120	47.650	48.230	34.163	3,043,739
2022-07-22	53.100	53.100	49.750	49.820	35.290	3,897,986
2022-07-21	51.160	54.390	50.000	52.230	36.997	4,049,708
2022-07-20	51.850	53.600	51.000	51.070	36.175	3,085,896
2022-07-19	51.970	53.600	50.800	51.600	36.550	2,837,277
2022-07-18	52.810	53.280	49.500	52.120	36.919	4,104,130
2022-07-15	50.900	54.900	50.000	52.770	37.379	5,001,782
2022-07-14	49.530	51.600	48.490	51.210	36.274	3,680,322
2022-07-13	50.290	51.210	48.140	49.490	35.056	3,898,996
2022-07-12	52.680	53.000	50.280	50.610	35.849	5,279,707
2022-07-11	54.480	55.860	51.800	52.680	37.315	7,846,447
2022-07-08	51.560	55.470	50.600	54.910	38.895	8,901,992
2022-07-07	46.980	51.880	46.980	51.220	36.281	8,918,306
2022-07-06	46.460	47.580	45.400	46.560	32.980	5,294,777
2022-07-05	48.000	49.000	46.200	46.790	32.966	5,964,829
2022-07-04	49.000	49.380	47.000	47.300	33.325	6,452,918
2022-07-01	48.000	52.300	47.950	49.700	35.016	7,734,292
2022-06-30	49.030	50.550	48.650	48.680	34.298	6,336,644
2022-06-29	51.000	54.560	48.850	49.790	35.080	10,683,308
2022-06-28	45.810	52.990	45.270	51.000	35.932	12,346,130
2022-06-27	44.340	46.790	43.020	45.800	32.269	10,019,273
2022-06-24	40.500	45.220	40.050	43.930	30.951	12,840,403
2022-06-23	37.800	40.500	37.230	40.050	28.217	5,659,244
2022-06-22	37.630	38.880	36.630	37.740	26.590	3,483,107
2022-06-21	38.510	38.740	36.700	37.380	26.336	4,453,161
2022-06-20	38.500	39.650	38.000	38.570	27.175	3,530,964
2022-06-17	38.990	39.650	38.200	38.700	27.266	3,920,060
2022-06-16	39.130	40.540	39.130	39.360	27.731	3,929,309
2022-06-15	40.260	42.190	39.100	39.120	27.562	8,091,211
2022-06-14	39.000	40.850	37.400	39.200	27.619	7,357,443
2022-06-13	37.800	40.920	37.800	39.550	27.865	8,035,393
2022-06-10	35.310	37.620	35.010	37.530	26.442	4,767,686
2022-06-09	36.970	37.060	35.000	35.220	24.814	3,960,806
2022-06-08	37.980	38.700	36.660	37.140	26.167	4,680,296
2022-06-07	37.580	38.280	37.180	37.850	26.667	5,684,580
2022-06-06	36.000	38.560	35.320	37.930	26.724	8,057,420
2022-06-02	32.950	35.280	32.900	35.270	24.850	5,736,649
2022-06-01	32.000	33.730	31.980	33.040	23.279	4,424,028
2022-05-31	30.900	32.460	30.120	32.310	22.764	3,975,554
2022-05-30	30.500	31.120	30.270	30.900	21.771	1,809,645
2022-05-27	30.670	31.340	30.170	30.460	21.461	1,703,243
2022-05-26	31.280	31.310	29.930	30.540	21.517	2,346,548
2022-05-25	30.960	31.270	30.410	31.090	21.905	2,202,465
2022-05-24	33.080	33.180	30.810	30.810	21.707	5,186,398
2022-05-23	32.450	34.180	32.200	33.210	23.398	4,073,120
2022-05-20	32.240	32.660	32.010	32.100	22.616	1,972,877
2022-05-19	31.400	32.600	31.000	32.240	22.715	2,340,380
2022-05-18	32.320	32.700	31.700	31.980	22.532	2,489,225
2022-05-17	31.890	32.630	31.530	32.290	22.750	2,720,328
2022-05-16	32.480	32.760	31.520	31.710	22.341	2,114,858
2022-05-13	32.130	32.470	31.700	31.960	22.518	2,657,759
2022-05-12	31.400	32.300	31.300	31.950	22.511	3,561,682

← NewerPage 18 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.