C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.620	32.650	30.590	31.540	22.222	6,103,971
2022-05-10	29.700	31.180	29.110	30.510	21.496	3,714,674
2022-05-09	29.700	30.450	29.560	29.940	21.094	2,388,990
2022-05-06	28.830	30.650	28.830	29.850	21.031	3,057,091
2022-05-05	30.460	30.880	29.770	30.250	21.313	4,163,361
2022-04-29	28.300	30.280	28.300	29.850	21.031	4,744,331
2022-04-28	29.200	29.200	27.630	27.990	19.721	5,096,898
2022-04-27	28.000	29.600	26.900	29.420	20.728	6,553,017
2022-04-26	32.640	33.440	28.100	28.610	20.157	10,079,282
2022-04-25	33.400	34.480	32.440	32.440	22.856	5,410,769
2022-04-22	36.500	37.470	33.500	34.120	24.039	10,957,568
2022-04-21	37.000	39.980	36.650	38.720	27.280	10,050,893
2022-04-20	37.990	38.780	37.090	37.300	26.280	4,525,692
2022-04-19	38.710	39.600	37.420	37.820	26.646	5,322,131
2022-04-18	38.970	39.820	37.880	38.900	27.407	7,003,093
2022-04-15	37.140	39.650	36.680	39.090	27.541	9,772,683
2022-04-14	36.800	37.850	35.300	37.730	26.583	7,929,067
2022-04-13	37.590	38.060	36.180	36.340	25.604	5,522,473
2022-04-12	35.800	37.750	35.800	37.340	26.308	6,065,873
2022-04-11	36.070	37.500	35.260	36.560	25.759	7,754,517
2022-04-08	33.940	38.900	33.880	36.070	25.413	9,481,653
2022-04-07	34.330	34.480	33.100	33.150	23.356	2,809,498
2022-04-06	34.650	34.960	34.260	34.480	24.293	2,480,470
2022-04-01	35.110	35.800	34.620	34.930	24.610	2,763,066
2022-03-31	34.900	36.180	34.590	35.530	25.033	4,397,424
2022-03-30	34.300	35.380	34.280	35.090	24.723	3,369,192
2022-03-29	34.910	35.330	34.020	34.150	24.061	3,371,214
2022-03-28	33.700	35.500	32.980	35.350	24.906	5,648,082
2022-03-25	34.600	35.090	33.850	33.930	23.906	2,924,953
2022-03-24	35.500	35.500	34.110	34.260	24.138	3,453,186
2022-03-23	35.400	35.880	35.170	35.630	25.103	2,267,970
2022-03-22	36.160	36.240	35.090	35.320	24.885	3,307,359
2022-03-21	35.300	36.660	35.220	36.360	25.618	4,218,353
2022-03-18	35.800	36.000	34.820	35.360	24.913	4,409,011
2022-03-17	36.090	37.390	35.960	36.020	25.378	4,993,190
2022-03-16	35.930	36.360	33.730	35.970	25.343	5,195,256
2022-03-15	36.200	37.280	35.370	35.400	24.941	4,126,114
2022-03-14	36.680	37.860	36.570	36.770	25.906	3,298,759
2022-03-11	37.170	37.370	35.900	37.260	26.252	5,246,974
2022-03-10	39.290	39.400	37.580	37.780	26.618	4,679,412
2022-03-09	37.880	38.640	37.010	38.110	26.851	4,665,604
2022-03-08	37.750	38.830	36.880	37.920	26.717	4,684,929
2022-03-07	38.980	39.050	37.430	37.910	26.710	4,383,651
2022-03-04	38.910	40.550	38.600	39.480	27.816	5,452,870
2022-03-03	39.550	40.090	39.000	39.220	27.633	3,698,099
2022-03-02	39.850	39.850	38.620	39.150	27.583	4,206,282
2022-03-01	39.400	39.980	39.270	39.900	28.112	3,983,535
2022-02-28	40.480	41.440	39.770	39.880	28.098	5,933,870
2022-02-25	41.640	41.970	40.300	40.500	28.535	6,090,269
2022-02-24	42.160	42.800	39.910	40.850	28.781	11,018,910
2022-02-23	39.510	41.600	39.300	41.310	29.105	8,757,979
2022-02-22	38.930	40.180	37.660	39.320	27.703	6,771,347
2022-02-21	38.460	39.580	38.350	39.380	27.745	4,913,762
2022-02-18	38.260	38.580	37.740	38.420	27.069	4,288,599
2022-02-17	39.200	39.870	38.590	38.800	27.337	5,319,364
2022-02-16	40.110	40.360	39.090	39.500	27.830	4,803,747
2022-02-15	38.420	40.520	38.420	39.810	28.048	6,380,915
2022-02-14	38.510	40.400	38.200	38.960	27.449	7,323,239
2022-02-11	36.970	39.540	35.850	39.370	27.738	8,297,979
2022-02-10	38.400	38.850	37.200	37.260	26.252	4,427,530

← NewerPage 19 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.