C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.800 | 21.800 | 20.450 | 20.780 | 20.780 | 14,754,875 |
| 2024-10-29 | 22.690 | 23.280 | 22.170 | 22.230 | 22.230 | 10,265,803 |
| 2024-10-28 | 22.800 | 22.870 | 22.400 | 22.680 | 22.680 | 6,340,738 |
| 2024-10-25 | 23.000 | 23.250 | 22.340 | 22.750 | 22.750 | 8,181,211 |
| 2024-10-24 | 22.530 | 23.060 | 22.220 | 22.600 | 22.600 | 7,940,630 |
| 2024-10-23 | 22.800 | 23.230 | 22.510 | 22.540 | 22.540 | 10,888,642 |
| 2024-10-22 | 23.390 | 23.940 | 22.680 | 23.020 | 23.020 | 14,598,863 |
| 2024-10-21 | 23.070 | 24.500 | 22.420 | 23.390 | 23.390 | 22,666,955 |
| 2024-10-18 | 19.810 | 23.100 | 19.630 | 22.120 | 22.120 | 18,635,165 |
| 2024-10-17 | 20.800 | 21.200 | 19.830 | 19.870 | 19.870 | 9,369,340 |
| 2024-10-16 | 19.310 | 20.150 | 19.310 | 19.630 | 19.630 | 7,009,064 |
| 2024-10-15 | 20.410 | 21.250 | 19.900 | 19.900 | 19.900 | 10,030,408 |
| 2024-10-14 | 20.120 | 20.740 | 19.190 | 20.650 | 20.650 | 11,098,566 |
| 2024-10-11 | 21.240 | 21.670 | 19.710 | 20.030 | 20.030 | 11,511,587 |
| 2024-10-10 | 23.100 | 23.800 | 21.380 | 21.580 | 21.580 | 16,665,688 |
| 2024-10-09 | 24.500 | 25.990 | 23.000 | 23.130 | 23.130 | 30,129,942 |
| 2024-10-08 | 24.120 | 24.120 | 23.030 | 24.120 | 24.120 | 20,939,897 |
| 2024-09-30 | 17.970 | 20.100 | 17.600 | 20.100 | 20.100 | 15,714,424 |
| 2024-09-27 | 15.990 | 16.880 | 15.990 | 16.830 | 16.830 | 4,188,225 |
| 2024-09-26 | 15.260 | 15.770 | 15.070 | 15.770 | 15.770 | 5,528,412 |
| 2024-09-25 | 15.190 | 15.550 | 15.080 | 15.170 | 15.170 | 5,066,132 |
| 2024-09-24 | 14.390 | 15.070 | 14.210 | 15.050 | 15.050 | 5,477,055 |
| 2024-09-23 | 14.200 | 14.520 | 13.970 | 14.340 | 14.340 | 3,043,867 |
| 2024-09-20 | 14.260 | 14.430 | 14.020 | 14.200 | 14.200 | 2,781,261 |
| 2024-09-19 | 13.870 | 14.430 | 13.760 | 14.200 | 14.200 | 3,331,567 |
| 2024-09-18 | 14.300 | 14.460 | 13.630 | 13.830 | 13.830 | 4,372,060 |
| 2024-09-13 | 14.700 | 14.810 | 14.030 | 14.360 | 14.360 | 4,471,010 |
| 2024-09-12 | 15.050 | 15.380 | 14.700 | 14.760 | 14.760 | 3,565,917 |
| 2024-09-11 | 14.880 | 15.100 | 14.780 | 15.060 | 15.060 | 3,316,535 |
| 2024-09-10 | 14.730 | 15.030 | 14.360 | 14.890 | 14.890 | 2,710,561 |
| 2024-09-09 | 14.600 | 14.870 | 14.550 | 14.660 | 14.660 | 1,866,761 |
| 2024-09-06 | 15.220 | 15.250 | 14.660 | 14.730 | 14.730 | 2,748,508 |
| 2024-09-05 | 14.800 | 15.340 | 14.800 | 15.150 | 15.150 | 3,206,123 |
| 2024-09-04 | 14.610 | 15.010 | 14.500 | 14.800 | 14.800 | 3,244,126 |
| 2024-09-03 | 14.630 | 14.950 | 14.560 | 14.760 | 14.760 | 2,523,159 |
| 2024-09-02 | 15.470 | 15.620 | 14.600 | 14.630 | 14.630 | 4,674,899 |
| 2024-08-30 | 14.740 | 15.670 | 14.740 | 15.410 | 15.410 | 4,836,432 |
| 2024-08-29 | 14.550 | 15.050 | 14.200 | 14.840 | 14.840 | 5,153,185 |
| 2024-08-28 | 14.860 | 15.100 | 14.600 | 14.870 | 14.870 | 2,403,401 |
| 2024-08-27 | 15.280 | 15.440 | 14.880 | 14.880 | 14.880 | 2,475,533 |
| 2024-08-26 | 15.300 | 15.650 | 15.250 | 15.380 | 15.380 | 2,743,988 |
| 2024-08-23 | 15.100 | 15.450 | 14.880 | 15.270 | 15.270 | 2,749,318 |
| 2024-08-22 | 15.380 | 15.570 | 15.040 | 15.080 | 15.080 | 2,453,233 |
| 2024-08-21 | 15.360 | 15.750 | 15.360 | 15.400 | 15.400 | 2,299,654 |
| 2024-08-20 | 16.020 | 16.100 | 15.450 | 15.510 | 15.510 | 3,475,220 |
| 2024-08-19 | 16.120 | 16.300 | 15.820 | 15.920 | 15.920 | 3,408,100 |
| 2024-08-16 | 16.510 | 16.660 | 16.150 | 16.160 | 16.160 | 4,433,979 |
| 2024-08-15 | 15.880 | 16.570 | 15.780 | 16.140 | 16.140 | 4,047,263 |
| 2024-08-14 | 16.160 | 16.340 | 15.940 | 15.970 | 15.970 | 3,034,909 |
| 2024-08-13 | 15.840 | 16.190 | 15.720 | 16.140 | 16.140 | 3,578,514 |
| 2024-08-12 | 16.000 | 16.060 | 15.620 | 15.720 | 15.720 | 4,126,954 |
| 2024-08-09 | 16.560 | 16.800 | 16.110 | 16.150 | 16.150 | 4,185,078 |
| 2024-08-08 | 16.450 | 16.680 | 15.800 | 16.350 | 16.350 | 4,852,639 |
| 2024-08-07 | 16.750 | 16.950 | 16.450 | 16.500 | 16.500 | 4,391,036 |
| 2024-08-06 | 17.000 | 17.100 | 16.410 | 16.760 | 16.760 | 5,207,858 |
| 2024-08-05 | 17.560 | 17.810 | 16.450 | 16.480 | 16.480 | 8,435,476 |
| 2024-08-02 | 18.310 | 18.580 | 17.720 | 17.780 | 17.780 | 10,104,926 |
| 2024-08-01 | 18.220 | 19.490 | 18.010 | 18.690 | 18.690 | 13,866,406 |
| 2024-07-31 | 17.190 | 18.280 | 17.000 | 18.220 | 18.220 | 10,811,138 |
| 2024-07-30 | 17.680 | 17.980 | 16.920 | 17.320 | 17.320 | 12,269,075 |
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.