C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.100	26.480	25.910	25.910	25.910	3,559,744
2025-04-25	26.260	26.660	25.980	26.220	26.220	4,087,882
2025-04-24	27.100	27.180	26.180	26.280	26.280	6,026,851
2025-04-23	27.200	27.590	26.990	27.200	27.200	4,604,353
2025-04-22	26.880	27.500	26.730	27.150	27.150	4,866,087
2025-04-21	26.680	27.200	26.410	27.070	27.070	3,594,470
2025-04-18	26.980	27.190	26.610	26.700	26.700	3,994,966
2025-04-17	26.700	27.650	26.500	27.100	27.100	6,207,979
2025-04-16	27.100	27.660	26.400	26.930	26.930	6,319,053
2025-04-15	27.870	27.870	27.070	27.320	27.320	6,121,347
2025-04-14	27.600	27.970	27.400	27.590	27.590	9,877,016
2025-04-11	25.600	28.200	25.550	27.590	27.590	15,466,241
2025-04-10	26.690	26.980	25.940	25.950	25.950	10,922,114
2025-04-09	23.740	25.500	22.660	25.280	25.280	13,188,958
2025-04-08	22.890	24.470	22.890	23.890	23.890	11,362,568
2025-04-07	25.840	26.400	22.290	22.710	22.710	12,999,723
2025-04-03	28.320	28.950	27.800	27.860	27.860	5,789,712
2025-04-02	28.750	29.130	28.570	28.700	28.700	3,751,163
2025-04-01	29.360	29.630	28.880	28.950	28.950	5,453,636
2025-03-31	28.680	29.460	28.510	29.350	29.350	6,999,686
2025-03-28	28.890	29.380	28.730	28.950	28.950	5,884,895
2025-03-27	28.500	29.850	28.330	28.920	28.920	9,401,141
2025-03-26	28.300	29.090	28.230	28.230	28.230	4,790,377
2025-03-25	28.760	28.900	28.250	28.350	28.350	4,822,852
2025-03-24	29.290	29.430	27.920	28.700	28.700	7,363,248
2025-03-21	29.480	30.500	28.130	29.270	29.270	11,609,316
2025-03-20	30.030	30.480	29.510	29.600	29.600	7,809,834
2025-03-19	30.800	31.100	29.900	30.120	30.120	9,846,453
2025-03-18	31.220	31.650	30.900	31.040	31.040	10,334,739
2025-03-17	30.520	31.510	30.130	31.210	31.210	14,014,431
2025-03-14	29.610	30.390	29.310	30.160	30.160	9,910,441
2025-03-13	30.590	30.880	29.140	29.600	29.600	12,588,351
2025-03-12	31.150	31.310	30.630	30.740	30.740	13,806,251
2025-03-11	30.300	31.550	30.270	30.960	30.960	11,853,861
2025-03-10	30.730	31.940	30.450	31.130	31.130	18,159,199
2025-03-07	31.530	31.770	30.400	30.760	30.760	22,714,770
2025-03-06	32.290	33.450	31.970	32.050	32.050	29,895,133
2025-03-05	33.550	35.560	32.290	32.500	32.500	50,691,572
2025-03-04	27.330	32.990	27.330	32.410	32.410	34,861,911
2025-03-03	29.290	29.400	27.610	28.060	28.060	13,812,555
2025-02-28	31.010	31.240	28.380	28.470	28.470	23,002,193
2025-02-27	32.400	33.410	31.010	31.700	31.700	31,582,150
2025-02-26	30.530	31.800	29.660	31.500	31.500	23,697,825
2025-02-25	29.580	31.050	29.320	30.380	30.380	19,969,200
2025-02-24	29.890	30.450	29.480	30.020	30.020	14,260,359
2025-02-21	28.600	30.200	28.420	30.080	30.080	18,916,435
2025-02-20	29.370	29.510	28.300	28.430	28.430	10,310,663
2025-02-19	27.360	29.060	27.270	28.900	28.900	13,492,205
2025-02-18	28.680	29.040	27.370	27.430	27.430	9,897,098
2025-02-17	29.220	29.740	28.420	28.810	28.810	10,336,799
2025-02-14	28.720	29.630	28.260	29.200	29.200	8,820,098
2025-02-13	29.990	30.160	28.880	28.990	28.990	9,932,698
2025-02-12	29.120	29.970	28.790	29.880	29.880	11,839,965
2025-02-11	30.480	30.480	29.180	29.330	29.330	12,141,332
2025-02-10	28.990	30.800	28.920	30.510	30.510	20,018,376
2025-02-07	28.680	29.880	28.400	29.090	29.090	17,009,039
2025-02-06	27.000	28.720	26.830	28.660	28.660	13,075,167
2025-02-05	26.600	27.680	26.480	27.210	27.210	10,787,634
2025-01-27	27.170	27.250	25.880	25.880	25.880	6,549,504
2025-01-24	25.970	26.990	25.900	26.910	26.910	8,459,517

← NewerPage 7 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.