C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.870 | 27.250 | 26.590 | 27.180 | 27.180 | 7,503,312 |
| 2025-07-24 | 26.310 | 26.900 | 26.230 | 26.870 | 26.870 | 8,070,058 |
| 2025-07-23 | 26.300 | 26.570 | 26.170 | 26.300 | 26.300 | 4,972,303 |
| 2025-07-22 | 26.500 | 26.680 | 26.190 | 26.290 | 26.290 | 6,109,293 |
| 2025-07-21 | 26.430 | 26.790 | 26.430 | 26.540 | 26.540 | 4,479,497 |
| 2025-07-18 | 26.790 | 26.900 | 26.360 | 26.530 | 26.530 | 4,712,913 |
| 2025-07-17 | 26.500 | 26.660 | 26.210 | 26.620 | 26.620 | 4,560,792 |
| 2025-07-16 | 26.450 | 26.900 | 26.290 | 26.380 | 26.380 | 5,142,311 |
| 2025-07-15 | 26.300 | 26.430 | 25.830 | 26.380 | 26.380 | 4,668,729 |
| 2025-07-14 | 26.450 | 26.540 | 26.230 | 26.300 | 26.300 | 3,751,430 |
| 2025-07-11 | 25.820 | 26.680 | 25.610 | 26.460 | 26.460 | 8,046,206 |
| 2025-07-10 | 25.870 | 26.050 | 25.610 | 25.740 | 25.740 | 4,237,429 |
| 2025-07-09 | 26.140 | 26.250 | 25.800 | 25.920 | 25.920 | 4,784,372 |
| 2025-07-08 | 25.870 | 26.350 | 25.770 | 26.220 | 26.220 | 4,425,374 |
| 2025-07-07 | 25.950 | 26.150 | 25.800 | 25.830 | 25.830 | 2,887,941 |
| 2025-07-04 | 26.380 | 26.550 | 25.870 | 25.950 | 25.950 | 6,169,559 |
| 2025-07-03 | 26.280 | 26.950 | 26.030 | 26.550 | 26.550 | 5,434,336 |
| 2025-07-02 | 27.150 | 27.180 | 26.010 | 26.280 | 26.280 | 6,624,478 |
| 2025-07-01 | 27.000 | 27.360 | 26.700 | 27.040 | 27.040 | 8,690,761 |
| 2025-06-30 | 26.550 | 26.880 | 26.470 | 26.670 | 26.670 | 5,674,264 |
| 2025-06-27 | 26.800 | 26.950 | 26.410 | 26.430 | 26.430 | 7,077,844 |
| 2025-06-26 | 26.800 | 26.820 | 26.320 | 26.420 | 26.420 | 5,909,710 |
| 2025-06-25 | 26.460 | 26.790 | 25.920 | 26.790 | 26.790 | 9,012,447 |
| 2025-06-24 | 25.900 | 26.550 | 25.900 | 26.400 | 26.400 | 6,147,428 |
| 2025-06-23 | 24.940 | 25.970 | 24.750 | 25.850 | 25.850 | 5,692,071 |
| 2025-06-20 | 25.470 | 25.950 | 25.140 | 25.150 | 25.150 | 4,238,605 |
| 2025-06-19 | 25.850 | 26.300 | 25.380 | 25.480 | 25.480 | 7,339,421 |
| 2025-06-18 | 25.990 | 26.800 | 25.960 | 26.110 | 26.110 | 11,641,748 |
| 2025-06-17 | 24.900 | 25.300 | 24.800 | 25.160 | 25.160 | 4,192,251 |
| 2025-06-16 | 24.870 | 25.000 | 24.610 | 24.890 | 24.890 | 3,199,164 |
| 2025-06-13 | 25.500 | 25.890 | 24.610 | 24.670 | 24.670 | 6,979,810 |
| 2025-06-12 | 25.650 | 26.580 | 25.560 | 25.700 | 25.700 | 4,875,839 |
| 2025-06-11 | 25.680 | 26.040 | 25.570 | 25.650 | 25.650 | 3,104,526 |
| 2025-06-10 | 26.490 | 26.500 | 25.400 | 25.620 | 25.620 | 5,567,995 |
| 2025-06-09 | 26.130 | 26.500 | 26.070 | 26.480 | 26.480 | 3,705,218 |
| 2025-06-06 | 26.180 | 26.350 | 25.880 | 26.100 | 26.100 | 3,909,300 |
| 2025-06-05 | 25.630 | 26.220 | 25.400 | 26.180 | 26.180 | 5,008,680 |
| 2025-06-04 | 25.840 | 25.870 | 25.500 | 25.570 | 25.570 | 2,933,783 |
| 2025-06-03 | 25.590 | 25.930 | 25.340 | 25.520 | 25.520 | 3,361,144 |
| 2025-05-30 | 25.610 | 25.800 | 25.100 | 25.460 | 25.460 | 3,959,090 |
| 2025-05-29 | 25.000 | 25.990 | 25.000 | 25.930 | 25.930 | 5,013,424 |
| 2025-05-28 | 25.660 | 25.750 | 24.900 | 24.990 | 24.990 | 4,666,405 |
| 2025-05-27 | 25.840 | 25.840 | 25.300 | 25.520 | 25.520 | 3,486,367 |
| 2025-05-26 | 25.280 | 25.960 | 25.270 | 25.900 | 25.900 | 3,129,478 |
| 2025-05-23 | 25.890 | 26.260 | 25.540 | 25.540 | 25.540 | 4,465,887 |
| 2025-05-22 | 26.320 | 26.960 | 26.080 | 26.100 | 26.100 | 4,241,569 |
| 2025-05-21 | 26.790 | 26.790 | 26.220 | 26.350 | 26.350 | 3,352,590 |
| 2025-05-20 | 26.690 | 26.870 | 26.400 | 26.630 | 26.630 | 3,051,805 |
| 2025-05-19 | 26.570 | 26.860 | 26.280 | 26.650 | 26.650 | 3,267,427 |
| 2025-05-16 | 26.410 | 26.820 | 26.380 | 26.570 | 26.570 | 3,167,406 |
| 2025-05-15 | 27.210 | 27.390 | 26.490 | 26.510 | 26.510 | 4,830,258 |
| 2025-05-14 | 27.400 | 27.670 | 27.080 | 27.360 | 27.360 | 4,112,905 |
| 2025-05-13 | 27.930 | 27.990 | 27.230 | 27.320 | 27.320 | 4,561,586 |
| 2025-05-12 | 27.240 | 27.660 | 26.980 | 27.640 | 27.640 | 5,950,547 |
| 2025-05-09 | 28.000 | 28.090 | 26.960 | 27.040 | 27.040 | 6,897,559 |
| 2025-05-08 | 27.860 | 28.230 | 27.800 | 28.060 | 28.060 | 6,361,633 |
| 2025-05-07 | 29.300 | 29.580 | 27.860 | 28.120 | 28.120 | 14,323,279 |
| 2025-05-06 | 26.520 | 27.310 | 26.500 | 27.310 | 27.310 | 5,014,945 |
| 2025-04-30 | 25.870 | 26.570 | 25.730 | 26.320 | 26.320 | 4,543,050 |
| 2025-04-29 | 25.730 | 25.980 | 25.510 | 25.720 | 25.720 | 5,005,622 |
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.