C*Core Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.500	27.570	26.050	26.050	26.050	10,640,912
2025-01-22	27.180	27.270	26.300	26.550	26.550	7,642,136
2025-01-21	27.300	27.520	26.490	27.300	27.300	7,639,888
2025-01-20	27.600	27.720	26.780	26.990	26.990	7,309,553
2025-01-17	26.900	28.040	26.480	27.290	27.290	11,426,826
2025-01-16	27.560	28.300	26.650	26.890	26.890	10,289,703
2025-01-15	27.690	27.760	27.040	27.390	27.390	8,428,432
2025-01-14	25.900	27.650	25.660	27.560	27.560	11,743,363
2025-01-13	25.000	26.120	24.820	25.760	25.760	7,109,460
2025-01-10	26.000	27.180	25.380	25.450	25.450	9,824,557
2025-01-09	25.800	26.860	25.790	26.170	26.170	8,036,155
2025-01-08	26.100	26.660	24.980	26.160	26.160	9,601,357
2025-01-07	25.400	26.460	25.150	26.410	26.410	9,195,356
2025-01-06	25.560	25.580	24.710	25.080	25.080	7,255,143
2025-01-03	26.300	26.580	24.880	25.060	25.060	8,920,907
2025-01-02	27.350	27.590	25.900	26.300	26.300	9,839,449
2024-12-31	29.400	29.550	27.680	27.700	27.700	8,923,287
2024-12-30	29.500	29.920	28.600	29.260	29.260	8,457,459
2024-12-27	29.910	30.870	29.430	29.540	29.540	12,726,873
2024-12-26	29.400	30.090	29.010	29.640	29.640	8,990,622
2024-12-25	29.480	30.090	28.880	29.410	29.410	8,031,015
2024-12-24	30.500	30.660	28.660	29.780	29.780	15,283,211
2024-12-23	31.300	32.280	30.150	30.370	30.370	15,519,588
2024-12-20	30.060	32.570	29.560	31.580	31.580	23,505,241
2024-12-19	30.000	30.850	29.510	30.030	30.030	14,429,847
2024-12-18	30.480	31.180	29.680	30.520	30.520	18,046,486
2024-12-17	31.000	31.340	29.460	29.750	29.750	15,948,013
2024-12-16	30.430	30.960	29.330	29.630	29.630	10,972,089
2024-12-13	31.450	31.730	30.300	30.430	30.430	18,398,289
2024-12-12	31.450	32.180	31.180	31.650	31.650	16,954,635
2024-12-11	32.130	33.350	31.110	31.600	31.600	30,474,833
2024-12-10	35.620	35.900	33.880	33.990	33.990	20,239,766
2024-12-09	34.900	35.260	33.620	33.920	33.920	17,340,744
2024-12-06	34.000	36.510	33.310	35.560	35.560	28,009,099
2024-12-05	33.300	35.660	33.250	34.310	34.310	19,797,179
2024-12-04	36.640	38.500	34.110	34.600	34.600	31,902,812
2024-12-03	34.890	35.870	33.070	33.650	33.650	22,861,113
2024-12-02	35.510	35.940	34.580	35.060	35.060	23,694,455
2024-11-29	34.300	37.680	33.190	35.500	35.500	35,087,231
2024-11-28	33.000	36.800	32.700	34.390	34.390	32,633,831
2024-11-27	32.120	33.620	30.930	33.380	33.380	23,164,654
2024-11-26	33.760	35.540	32.580	33.000	33.000	24,817,959
2024-11-25	34.000	36.400	33.300	33.600	33.600	34,953,449
2024-11-22	33.680	34.210	31.400	31.420	31.420	25,906,848
2024-11-21	34.540	35.470	32.730	33.900	33.900	36,927,513
2024-11-20	33.470	37.800	32.470	34.680	34.680	49,806,617
2024-11-19	27.520	32.500	27.520	32.500	32.500	36,295,757
2024-11-18	28.760	29.280	26.610	27.080	27.080	17,886,744
2024-11-15	29.410	30.530	28.880	28.900	28.900	18,000,506
2024-11-14	30.500	31.680	29.340	29.420	29.420	23,775,701
2024-11-13	31.150	32.300	29.600	31.500	31.500	36,948,144
2024-11-12	38.840	38.840	32.130	32.150	32.150	65,966,129
2024-11-11	32.470	33.470	31.470	33.470	33.470	18,803,209
2024-11-08	26.950	27.890	26.210	27.890	27.890	14,265,111
2024-11-07	22.120	24.240	22.100	23.240	23.240	13,145,343
2024-11-06	22.470	22.970	21.960	22.240	22.240	11,982,815
2024-11-05	20.690	22.420	20.500	22.380	22.380	12,398,807
2024-11-04	20.050	20.700	19.960	20.700	20.700	6,652,973
2024-11-01	21.070	21.680	20.220	20.320	20.320	10,463,974
2024-10-31	20.720	21.700	20.520	21.430	21.430	12,087,137

← NewerPage 8 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.