C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.380	37.610	34.380	35.990	35.990	32,443,500
2026-01-20	32.460	37.300	32.400	34.860	34.860	39,983,000
2026-01-19	32.490	33.050	32.000	32.450	32.450	12,952,117
2026-01-16	31.970	32.780	31.510	32.260	32.260	13,968,609
2026-01-15	31.810	32.160	31.200	31.730	31.730	10,880,273
2026-01-14	32.000	32.970	31.500	31.920	31.920	19,536,903
2026-01-13	33.300	33.630	31.550	31.740	31.740	23,983,092
2026-01-12	33.340	34.800	32.800	34.410	34.410	23,987,111
2026-01-09	32.670	33.600	32.370	33.290	33.290	13,748,232
2026-01-08	32.570	33.260	32.570	32.820	32.820	14,381,807
2026-01-07	32.500	33.200	32.310	32.880	32.880	18,871,786
2026-01-06	32.200	32.520	31.710	32.260	32.260	15,833,820
2026-01-05	31.000	32.600	30.780	32.530	32.530	22,385,412
2025-12-31	30.790	30.880	30.100	30.350	30.350	9,177,793
2025-12-30	29.680	30.880	29.620	30.500	30.500	15,341,253
2025-12-29	29.320	30.360	29.310	29.680	29.680	9,421,014
2025-12-26	29.480	30.210	29.300	29.450	29.450	10,436,163
2025-12-25	29.200	29.660	29.050	29.440	29.440	7,511,494
2025-12-24	28.800	29.480	28.570	29.210	29.210	8,393,946
2025-12-23	29.090	29.820	28.700	28.760	28.760	8,400,631
2025-12-22	28.520	29.390	28.510	29.010	29.010	7,710,510
2025-12-19	29.650	29.890	28.380	28.450	28.450	12,100,214
2025-12-18	29.100	29.920	29.010	29.480	29.480	7,575,420
2025-12-17	29.300	29.650	28.380	29.600	29.600	9,363,228
2025-12-16	30.070	30.440	29.020	29.400	29.400	7,836,837
2025-12-15	30.250	30.670	30.000	30.060	30.060	8,378,376
2025-12-12	30.010	30.560	29.570	30.390	30.390	10,072,543
2025-12-11	30.500	30.950	30.130	30.270	30.270	8,810,423
2025-12-10	30.110	30.640	29.770	30.530	30.530	8,268,371
2025-12-09	30.560	31.280	30.290	30.370	30.370	11,896,887
2025-12-08	29.110	30.670	28.920	30.210	30.210	14,016,183
2025-12-05	29.180	29.500	28.280	28.860	28.860	9,992,129
2025-12-04	28.800	29.060	28.000	28.680	28.680	7,236,056
2025-12-03	30.050	30.050	28.720	28.970	28.970	9,108,850
2025-12-02	30.580	30.710	29.920	30.030	30.030	8,178,559
2025-12-01	30.740	30.950	30.340	30.780	30.780	11,189,948
2025-11-28	30.400	31.090	30.120	30.720	30.720	14,471,986
2025-11-27	28.110	31.250	28.110	30.380	30.380	28,969,310
2025-11-26	28.060	28.400	27.860	28.140	28.140	6,891,475
2025-11-25	27.580	28.870	27.500	28.210	28.210	10,246,813
2025-11-24	26.860	27.600	26.600	27.380	27.380	6,610,432
2025-11-21	27.790	28.120	26.710	26.740	26.740	11,250,394
2025-11-20	28.980	29.180	28.170	28.210	28.210	8,781,599
2025-11-19	29.150	29.330	28.510	28.680	28.680	7,624,372
2025-11-18	29.310	29.770	28.990	29.110	29.110	7,957,352
2025-11-17	29.430	29.800	29.010	29.490	29.490	9,202,842
2025-11-14	30.560	30.560	29.300	29.370	29.370	15,679,273
2025-11-13	30.400	31.350	30.000	30.870	30.870	15,842,744
2025-11-12	30.150	30.880	29.410	30.300	30.300	14,395,255
2025-11-11	30.400	31.400	29.810	30.290	30.290	12,566,784
2025-11-10	30.910	31.300	29.740	30.260	30.260	11,724,215
2025-11-07	31.000	31.420	30.400	30.820	30.820	11,415,727
2025-11-06	30.470	31.860	30.010	31.520	31.520	14,847,924
2025-11-05	30.570	30.950	29.970	30.340	30.340	13,114,667
2025-11-04	31.600	31.840	30.880	31.310	31.310	13,804,066
2025-11-03	32.010	32.560	31.200	31.850	31.850	21,626,908
2025-10-31	33.210	33.560	31.530	31.640	31.640	24,024,252
2025-10-30	31.080	35.420	30.900	33.270	33.270	40,524,305
2025-10-29	29.750	32.680	29.750	31.190	31.190	22,319,099
2025-10-28	30.050	30.780	29.810	30.320	30.320	11,493,634

← NewerPage 4 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.