Central China Real Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.265	0.275	0.260	0.265	0.265	3,172,000
2022-11-21	0.280	0.280	0.249	0.255	0.255	5,586,000
2022-11-18	0.325	0.325	0.280	0.280	0.280	8,608,000
2022-11-17	0.325	0.325	0.300	0.315	0.315	2,788,000
2022-11-16	0.375	0.380	0.315	0.330	0.330	6,095,000
2022-11-15	0.345	0.380	0.320	0.380	0.380	10,300,046
2022-11-14	0.325	0.340	0.285	0.340	0.340	15,469,000
2022-11-11	0.250	0.285	0.237	0.285	0.285	13,164,000
2022-11-10	0.233	0.244	0.231	0.236	0.236	1,591,000
2022-11-09	0.255	0.265	0.235	0.244	0.244	4,831,000
2022-11-08	0.219	0.238	0.219	0.228	0.228	997,425
2022-11-07	0.220	0.231	0.211	0.223	0.223	5,932,000
2022-11-04	0.230	0.239	0.221	0.222	0.222	3,880,000
2022-11-03	0.220	0.240	0.220	0.229	0.229	2,303,011
2022-11-02	0.220	0.229	0.214	0.220	0.220	461,106
2022-11-01	0.197	0.219	0.197	0.216	0.216	1,296,982
2022-10-31	0.225	0.225	0.200	0.206	0.206	2,421,000
2022-10-28	0.219	0.219	0.191	0.219	0.219	6,109,000
2022-10-27	0.219	0.223	0.217	0.217	0.217	1,530,125
2022-10-26	0.214	0.222	0.213	0.219	0.219	1,985,902
2022-10-25	0.231	0.231	0.215	0.222	0.222	1,595,000
2022-10-24	0.249	0.249	0.224	0.224	0.224	2,536,000
2022-10-21	0.250	0.250	0.239	0.244	0.244	3,523,909
2022-10-20	0.250	0.250	0.241	0.244	0.244	2,986,767
2022-10-19	0.260	0.270	0.246	0.250	0.250	4,194,000
2022-10-18	0.260	0.265	0.250	0.260	0.260	3,025,000
2022-10-17	0.275	0.275	0.250	0.265	0.265	8,194,000
2022-10-14	0.280	0.280	0.270	0.275	0.275	3,451,000
2022-10-13	0.280	0.280	0.260	0.270	0.270	6,153,000
2022-10-12	0.295	0.295	0.275	0.280	0.280	5,037,000
2022-10-11	0.300	0.310	0.285	0.300	0.300	4,488,000
2022-10-10	0.320	0.320	0.305	0.310	0.310	1,662,000
2022-10-07	0.330	0.330	0.305	0.325	0.325	4,647,000
2022-10-06	0.335	0.340	0.315	0.330	0.330	6,238,000
2022-10-05	0.335	0.345	0.330	0.330	0.330	3,808,000
2022-10-03	0.320	0.340	0.320	0.325	0.325	2,315,000
2022-09-30	0.315	0.330	0.315	0.315	0.315	1,380,000
2022-09-29	0.335	0.335	0.315	0.315	0.315	1,791,767
2022-09-28	0.345	0.350	0.330	0.330	0.330	2,897,000
2022-09-27	0.345	0.350	0.340	0.350	0.350	2,116,000
2022-09-26	0.340	0.355	0.330	0.350	0.350	7,811,340
2022-09-23	0.350	0.350	0.340	0.350	0.350	2,168,000
2022-09-22	0.350	0.355	0.340	0.355	0.355	2,624,000
2022-09-21	0.350	0.355	0.340	0.355	0.355	5,009,000
2022-09-20	0.355	0.355	0.335	0.355	0.355	3,116,000
2022-09-19	0.350	0.360	0.345	0.350	0.350	2,868,000
2022-09-16	0.390	0.395	0.355	0.360	0.360	15,087,000
2022-09-15	0.350	0.380	0.350	0.355	0.355	9,701,000
2022-09-14	0.380	0.385	0.350	0.355	0.355	7,059,000
2022-09-13	0.385	0.400	0.380	0.385	0.385	2,718,066
2022-09-09	0.385	0.405	0.375	0.385	0.385	10,182,000
2022-09-08	0.400	0.400	0.375	0.385	0.385	7,762,000
2022-09-07	0.420	0.425	0.385	0.405	0.405	12,469,835
2022-09-06	0.435	0.440	0.420	0.425	0.425	6,825,277
2022-09-05	0.465	0.475	0.400	0.440	0.440	9,389,834
2022-09-02	0.495	0.500	0.475	0.475	0.475	6,999,000
2022-09-01	0.510	0.520	0.490	0.495	0.495	5,764,000
2022-08-31	0.510	0.520	0.500	0.520	0.520	3,647,150
2022-08-30	0.520	0.530	0.500	0.520	0.520	6,073,000
2022-08-29	0.530	0.530	0.510	0.520	0.520	2,982,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-06	0.0270 HKD
2021-09-03	0.1475 HKD
2021-05-14	0.2680 HKD
2020-09-14	0.0496 HKD
2020-05-18	0.1397 HKD
2019-09-02	0.0703 HKD
2019-05-03	0.0636 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.