C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.100	26.520	24.600	24.800	24.800	15,751,045
2026-07-22	26.500	27.650	25.910	26.120	26.120	18,939,929
2026-07-21	24.890	27.000	22.620	26.840	26.840	22,653,801
2026-07-20	28.500	28.740	23.600	24.570	24.570	27,447,011
2026-07-17	33.030	33.470	27.580	27.830	27.830	27,273,729
2026-07-16	36.500	38.030	32.770	32.990	32.990	25,726,762
2026-07-15	40.140	40.550	36.100	37.040	37.040	19,236,317
2026-07-14	40.520	41.120	37.020	39.500	39.500	20,849,043
2026-07-13	43.440	44.400	40.150	40.250	40.250	22,727,199
2026-07-10	46.700	47.660	43.930	44.000	44.000	26,876,870
2026-07-09	41.990	46.790	40.890	46.610	46.610	36,847,346
2026-07-08	39.270	43.000	37.540	42.090	42.090	25,392,467
2026-07-07	39.500	40.620	38.760	38.940	38.940	13,616,586
2026-07-06	38.380	41.150	36.220	39.830	39.830	23,918,887
2026-07-03	39.480	40.150	38.240	38.250	38.250	15,306,886
2026-07-02	40.680	42.100	39.500	39.610	39.610	16,283,434
2026-07-01	43.230	45.330	41.620	42.010	42.010	20,189,212
2026-06-30	39.900	43.500	39.500	43.230	43.230	19,526,065
2026-06-29	39.980	41.130	37.760	39.880	39.880	18,269,345
2026-06-26	41.420	41.900	39.660	40.120	40.120	14,351,574
2026-06-25	41.700	42.700	40.860	42.240	42.240	18,624,322
2026-06-24	38.780	41.700	37.880	41.260	41.260	23,122,177
2026-06-23	39.020	39.880	38.180	38.850	38.850	11,946,098
2026-06-22	39.520	39.810	38.070	39.200	39.200	16,169,231
2026-06-18	38.860	40.360	38.390	39.630	39.630	15,833,418
2026-06-17	36.190	38.560	36.190	38.300	38.300	12,885,938
2026-06-16	36.130	37.010	36.000	36.780	36.780	12,980,497
2026-06-15	33.950	35.900	32.980	35.780	35.780	14,872,426
2026-06-12	34.180	35.090	33.330	33.330	33.330	14,213,663
2026-06-11	32.910	33.630	32.400	33.330	33.330	11,148,047
2026-06-10	32.730	34.250	32.320	32.880	32.880	11,802,708
2026-06-09	33.460	33.600	32.280	33.400	33.400	12,103,182
2026-06-08	33.520	34.300	32.000	32.840	32.840	15,611,545
2026-06-05	36.390	37.030	34.800	35.770	35.770	13,327,286
2026-06-04	36.680	37.520	36.500	36.800	36.800	9,982,364
2026-06-03	36.750	38.560	36.120	37.390	37.390	15,029,328
2026-06-02	36.990	37.290	35.280	36.310	36.310	13,617,316
2026-06-01	37.770	38.850	36.360	36.400	36.400	15,895,219
2026-05-29	41.300	41.300	36.980	37.210	37.210	21,826,884
2026-05-28	38.500	41.560	38.500	41.320	41.320	18,723,051
2026-05-27	41.260	42.180	39.200	39.490	39.490	20,044,700
2026-05-26	43.610	43.610	40.000	40.950	40.950	23,199,799
2026-05-25	40.300	43.990	39.860	43.650	43.650	26,748,246
2026-05-22	40.500	41.230	39.630	40.450	40.450	17,183,739
2026-05-21	41.000	42.710	38.910	39.030	39.030	25,603,086
2026-05-20	39.000	40.660	38.920	40.400	40.400	14,140,743
2026-05-19	39.000	39.540	37.450	39.390	39.390	13,842,467
2026-05-18	39.040	39.960	38.710	39.200	39.200	11,641,688
2026-05-15	40.670	41.250	38.780	39.200	39.200	15,961,582
2026-05-14	41.620	41.870	40.350	40.480	40.480	13,566,978
2026-05-13	39.990	41.550	39.330	41.450	41.450	15,121,302
2026-05-12	40.000	40.870	38.880	40.460	40.460	21,313,439
2026-05-11	41.250	41.950	40.830	41.140	41.140	16,806,169
2026-05-08	41.050	41.070	40.050	40.470	40.470	17,464,574
2026-05-07	40.750	41.800	40.470	41.490	41.490	17,344,395
2026-05-06	40.000	41.990	39.320	40.670	40.670	24,333,875
2026-04-30	37.780	39.160	37.010	38.970	38.970	19,101,814
2026-04-29	36.660	37.780	36.250	37.520	37.520	15,017,037
2026-04-28	36.640	37.600	36.200	37.020	37.020	14,640,767
2026-04-27	36.300	37.330	35.450	36.790	36.790	14,530,445

← NewerPage 2 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.