C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 37.500 | 38.880 | 37.150 | 38.670 | 27.245 | 4,730,651 |
| 2022-02-08 | 37.280 | 37.540 | 36.510 | 37.530 | 26.442 | 3,367,262 |
| 2022-02-07 | 37.970 | 38.100 | 37.180 | 37.380 | 26.336 | 3,081,221 |
| 2022-01-28 | 37.410 | 38.090 | 36.980 | 37.100 | 26.139 | 4,096,882 |
| 2022-01-27 | 39.690 | 40.000 | 36.960 | 37.000 | 26.069 | 7,723,531 |
| 2022-01-26 | 39.650 | 40.680 | 39.390 | 39.460 | 27.802 | 5,521,483 |
| 2022-01-25 | 42.050 | 42.600 | 39.490 | 39.490 | 27.823 | 8,457,180 |
| 2022-01-24 | 41.960 | 43.330 | 41.860 | 42.520 | 29.958 | 4,859,826 |
| 2022-01-21 | 43.200 | 44.390 | 42.000 | 42.060 | 29.634 | 8,396,297 |
| 2022-01-20 | 46.310 | 46.580 | 43.690 | 43.690 | 30.782 | 12,558,548 |
| 2022-01-19 | 48.150 | 48.300 | 45.810 | 46.210 | 32.558 | 12,790,965 |
| 2022-01-18 | 46.980 | 51.000 | 46.630 | 48.810 | 34.389 | 18,074,689 |
| 2022-01-17 | 44.900 | 48.190 | 44.510 | 46.910 | 33.051 | 14,580,185 |
| 2022-01-14 | 48.000 | 49.930 | 46.250 | 46.410 | 32.698 | 17,430,215 |
| 2022-01-13 | 46.800 | 49.980 | 46.210 | 48.350 | 34.065 | 20,199,492 |
| 2022-01-12 | 44.360 | 47.600 | 43.210 | 47.600 | 33.537 | 20,663,236 |
| 2022-01-11 | 46.000 | 46.690 | 43.150 | 43.400 | 30.578 | 18,760,261 |
| 2022-01-10 | 46.000 | 48.880 | 42.520 | 47.000 | 33.114 | 27,928,785 |
| 2022-01-07 | 46.500 | 51.490 | 45.350 | 47.210 | 33.262 | 37,999,842 |
| 2022-01-06 | 44.000 | 53.500 | 41.000 | 46.720 | 32.917 | 54,237,487 |
← NewerPage 20 of 20 · 1,160 trading days
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.