C*Core Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.430 | 24.940 | 22.310 | 24.720 | 24.720 | 11,079,108 |
| 2026-10-22 | 23.920 | 24.490 | 23.480 | 23.690 | 23.690 | 8,083,875 |
| 2026-10-21 | 23.640 | 24.500 | 23.360 | 23.890 | 23.890 | 7,433,014 |
| 2026-10-20 | 22.330 | 23.490 | 22.120 | 23.300 | 23.300 | 6,400,528 |
| 2026-10-19 | 22.200 | 22.740 | 21.680 | 22.370 | 22.370 | 5,859,055 |
| 2026-10-16 | 22.700 | 23.230 | 22.200 | 22.370 | 22.370 | 7,118,473 |
| 2026-10-15 | 22.840 | 23.160 | 21.990 | 22.150 | 22.150 | 8,374,734 |
| 2026-10-14 | 24.100 | 24.370 | 23.560 | 23.650 | 23.650 | 4,605,155 |
| 2026-10-13 | 24.000 | 24.500 | 23.050 | 24.260 | 24.260 | 8,015,563 |
| 2026-10-12 | 25.030 | 25.240 | 24.200 | 24.540 | 24.540 | 6,798,924 |
| 2026-10-09 | 25.360 | 25.600 | 23.850 | 25.220 | 25.220 | 9,995,746 |
| 2026-10-08 | 27.170 | 27.410 | 25.100 | 25.370 | 25.370 | 8,690,564 |
| 2026-09-30 | 28.520 | 28.560 | 27.020 | 27.050 | 27.050 | 7,980,941 |
| 2026-09-29 | 28.070 | 28.560 | 27.660 | 28.160 | 28.160 | 6,008,226 |
| 2026-09-28 | 29.230 | 29.230 | 27.550 | 28.010 | 28.010 | 8,965,757 |
| 2026-09-24 | 30.500 | 30.770 | 29.170 | 29.240 | 29.240 | 11,842,974 |
| 2026-09-23 | 28.600 | 31.090 | 28.600 | 30.650 | 30.650 | 19,398,327 |
Page 1 of 1 · 17 trading days
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.