C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.950	37.220	34.880	35.550	35.550	12,818,604
2026-04-23	36.150	37.440	35.690	35.960	35.960	11,445,441
2026-04-22	35.380	36.600	35.180	36.310	36.310	8,710,684
2026-04-21	36.020	36.400	35.060	35.480	35.480	8,484,691
2026-04-20	35.890	37.170	35.720	36.450	36.450	9,735,872
2026-04-17	35.750	36.270	35.470	36.080	36.080	10,526,277
2026-04-16	35.650	37.000	35.500	35.760	35.760	13,788,883
2026-04-15	36.280	36.590	34.760	34.960	34.960	9,343,257
2026-04-14	35.390	35.700	34.800	35.160	35.160	8,309,401
2026-04-13	34.000	35.490	33.860	34.830	34.830	9,045,902
2026-04-10	34.500	34.850	34.010	34.100	34.100	7,413,033
2026-04-09	34.000	34.320	33.600	33.900	33.900	6,857,390
2026-04-08	33.000	34.460	32.840	34.400	34.400	10,613,332
2026-04-07	31.360	32.360	31.360	31.810	31.810	6,955,338
2026-04-03	31.420	31.980	31.180	31.260	31.260	5,032,388
2026-04-02	32.730	32.790	31.020	31.270	31.270	12,500,996
2026-04-01	33.950	33.960	33.110	33.600	33.600	6,508,414
2026-03-31	32.780	34.290	32.530	32.810	32.810	8,582,825
2026-03-30	33.160	33.160	32.130	32.790	32.790	7,489,386
2026-03-27	32.610	33.900	32.320	33.380	33.380	7,368,131
2026-03-26	34.450	34.880	32.850	32.960	32.960	7,367,033
2026-03-25	33.730	34.650	33.600	33.820	33.820	8,208,864
2026-03-24	33.000	33.560	31.540	33.530	33.530	10,881,091
2026-03-23	34.360	34.430	32.000	32.260	32.260	12,841,960
2026-03-20	36.090	36.720	35.000	35.030	35.030	11,631,067
2026-03-19	35.750	36.760	35.260	35.740	35.740	10,133,546
2026-03-18	35.490	36.500	35.160	36.360	36.360	10,781,049
2026-03-17	36.890	36.890	34.930	34.950	34.950	9,404,089
2026-03-16	36.100	36.950	35.250	36.650	36.650	8,548,304
2026-03-13	36.470	37.100	35.920	36.120	36.120	8,271,339
2026-03-12	36.860	37.620	36.250	36.750	36.750	9,059,196
2026-03-11	38.270	38.750	37.010	37.180	37.180	12,130,696
2026-03-10	38.550	39.120	37.910	38.270	38.270	12,377,759
2026-03-09	36.820	38.130	35.960	37.980	37.980	13,876,102
2026-03-06	39.350	39.450	37.880	38.090	38.090	14,053,212
2026-03-05	37.330	40.220	36.820	39.310	39.310	25,596,687
2026-03-04	35.550	36.980	35.500	36.100	36.100	11,907,778
2026-03-03	39.510	39.890	35.710	35.860	35.860	22,622,451
2026-03-02	39.450	41.330	39.220	39.490	39.490	16,543,392
2026-02-27	40.000	41.640	40.000	40.830	40.830	15,164,767
2026-02-26	41.380	41.820	39.890	40.590	40.590	15,090,404
2026-02-25	40.040	41.960	39.250	41.380	41.380	19,826,846
2026-02-24	43.660	44.180	39.590	39.900	39.900	30,225,648
2026-02-13	44.070	46.490	43.100	45.290	45.290	25,399,332
2026-02-12	44.100	45.450	42.550	44.920	44.920	28,470,365
2026-02-11	42.030	44.600	40.750	42.980	42.980	30,655,743
2026-02-10	44.000	44.000	41.500	41.980	41.980	27,821,353
2026-02-09	40.500	45.510	39.400	44.250	44.250	35,622,838
2026-02-06	38.920	40.800	38.080	39.210	39.210	27,372,695
2026-02-05	35.920	40.440	35.320	40.100	40.100	39,433,393
2026-02-04	35.370	36.970	34.460	36.030	36.030	20,365,269
2026-02-03	33.910	35.980	33.440	35.530	35.530	18,705,730
2026-02-02	35.660	35.790	33.100	33.100	33.100	18,725,915
2026-01-30	37.260	37.290	35.500	36.290	36.290	18,173,892
2026-01-29	36.680	39.100	36.500	36.750	36.750	26,621,543
2026-01-28	35.280	37.490	35.130	36.920	36.920	29,895,999
2026-01-27	33.840	35.150	32.300	34.950	34.950	23,605,358
2026-01-26	35.010	35.670	33.230	33.800	33.800	22,374,470
2026-01-23	36.000	36.550	34.620	35.100	35.100	31,501,883
2026-01-22	37.670	39.480	36.730	37.220	37.220	35,445,331

← NewerPage 3 of 5 · 243 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.