C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.180	30.740	29.850	30.320	30.320	13,635,913
2025-10-24	30.000	30.370	29.120	29.910	29.910	18,311,312
2025-10-23	28.800	30.380	27.630	29.520	29.520	12,445,855
2025-10-22	29.000	29.160	28.510	28.780	28.780	7,512,570
2025-10-21	27.760	29.720	27.740	29.160	29.160	15,400,020
2025-10-20	27.500	28.390	27.400	27.690	27.690	8,383,271
2025-10-17	28.720	28.990	27.000	27.080	27.080	12,365,236
2025-10-16	29.130	29.850	28.650	28.850	28.850	8,807,505
2025-10-15	28.800	29.450	28.290	29.260	29.260	11,459,477
2025-10-14	30.940	31.260	28.850	28.970	28.970	14,349,830
2025-10-13	28.810	30.840	28.750	30.680	30.680	15,101,011
2025-10-10	31.930	31.930	29.790	29.930	29.930	18,645,667
2025-10-09	32.000	33.290	31.630	32.130	32.130	18,812,150
2025-09-30	30.460	31.830	30.430	31.470	31.470	14,016,985
2025-09-29	30.300	30.760	29.670	30.460	30.460	10,705,259
2025-09-26	31.000	31.490	30.280	30.320	30.320	11,427,474
2025-09-25	31.250	31.620	30.610	31.130	31.130	17,928,225
2025-09-24	31.010	32.780	30.770	32.010	32.010	24,052,170
2025-09-23	30.990	31.350	29.750	31.000	31.000	14,694,651
2025-09-22	30.500	31.150	30.030	30.980	30.980	11,803,964
2025-09-19	30.660	31.500	30.100	30.330	30.330	14,401,979
2025-09-18	32.110	32.740	30.550	31.000	31.000	27,017,464
2025-09-17	30.150	32.800	29.700	31.590	31.590	24,145,745
2025-09-16	30.000	30.530	29.610	30.150	30.150	9,285,397
2025-09-15	30.800	31.000	29.700	29.830	29.830	13,114,411
2025-09-12	28.990	30.500	28.810	30.050	30.050	17,268,846
2025-09-11	27.320	29.170	27.040	29.100	29.100	16,355,613
2025-09-10	27.590	27.910	27.300	27.300	27.300	6,934,508
2025-09-09	28.410	28.460	27.390	27.590	27.590	9,765,946
2025-09-08	28.620	28.750	27.880	28.730	28.730	13,127,818
2025-09-05	28.490	28.980	27.920	28.740	28.740	17,812,078
2025-09-04	28.770	29.110	26.780	27.200	27.200	15,313,099
2025-09-03	29.500	30.190	28.750	28.850	28.850	13,922,367
2025-09-02	31.250	31.500	29.280	29.630	29.630	20,729,798
2025-09-01	30.690	33.390	30.690	31.550	31.550	31,919,518
2025-08-29	30.500	30.510	29.050	29.450	29.450	17,372,481
2025-08-28	29.000	30.440	28.820	30.440	30.440	26,101,733
2025-08-27	30.880	32.320	30.230	30.240	30.240	23,689,142
2025-08-26	31.140	31.800	30.880	31.080	31.080	13,920,871
2025-08-25	32.600	33.480	31.500	31.770	31.770	23,405,032
2025-08-22	30.660	32.160	30.660	31.780	31.780	25,332,433
2025-08-21	30.730	31.320	29.950	30.280	30.280	13,846,500
2025-08-20	29.680	30.900	29.160	30.730	30.730	17,673,484
2025-08-19	30.100	30.830	29.560	30.010	30.010	13,466,686
2025-08-18	29.300	30.490	29.000	30.070	30.070	16,001,197
2025-08-15	28.280	29.180	28.020	29.000	29.000	10,475,331
2025-08-14	28.800	29.370	28.150	28.270	28.270	11,327,584
2025-08-13	29.030	29.380	28.760	28.950	28.950	10,232,302
2025-08-12	28.350	29.060	27.970	28.800	28.800	10,778,642
2025-08-11	27.910	28.470	27.790	28.330	28.330	7,378,704
2025-08-08	28.530	28.590	27.690	27.750	27.750	9,704,998
2025-08-07	28.210	29.150	28.210	28.630	28.630	12,786,739
2025-08-06	27.810	28.450	27.710	28.300	28.300	8,299,586
2025-08-05	27.900	28.130	27.730	27.920	27.920	6,545,262
2025-08-04	27.500	28.070	27.500	27.940	27.940	8,079,078
2025-08-01	28.430	28.870	27.650	28.000	28.000	11,415,067
2025-07-31	27.800	28.430	27.650	27.810	27.810	12,541,713
2025-07-30	27.600	28.150	27.320	27.730	27.730	11,353,493
2025-07-29	27.140	27.800	27.030	27.800	27.800	9,687,582
2025-07-28	27.350	27.470	27.060	27.150	27.150	6,577,438

← NewerPage 5 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.