Central China Real Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.580	0.660	0.580	0.650	0.625	11,168,400
2022-05-31	0.550	0.600	0.540	0.600	0.577	26,015,000
2022-05-30	0.560	0.560	0.530	0.550	0.529	8,072,023
2022-05-27	0.590	0.590	0.550	0.560	0.539	10,711,000
2022-05-26	0.610	0.610	0.570	0.590	0.568	10,377,000
2022-05-25	0.620	0.640	0.610	0.610	0.587	3,389,000
2022-05-24	0.630	0.650	0.610	0.620	0.596	7,676,000
2022-05-23	0.630	0.640	0.620	0.630	0.606	3,388,000
2022-05-20	0.630	0.640	0.620	0.630	0.606	5,722,000
2022-05-19	0.610	0.630	0.610	0.620	0.596	2,329,000
2022-05-18	0.620	0.650	0.610	0.630	0.606	4,986,000
2022-05-17	0.600	0.620	0.600	0.610	0.587	2,338,000
2022-05-16	0.610	0.620	0.590	0.600	0.577	2,809,000
2022-05-13	0.620	0.620	0.580	0.590	0.568	4,150,000
2022-05-12	0.610	0.630	0.600	0.600	0.577	1,671,000
2022-05-11	0.610	0.650	0.610	0.630	0.606	3,562,004
2022-05-10	0.610	0.620	0.600	0.610	0.587	2,579,873
2022-05-06	0.620	0.630	0.600	0.610	0.587	4,781,000
2022-05-05	0.660	0.670	0.630	0.630	0.606	6,667,000
2022-05-04	0.680	0.680	0.640	0.660	0.635	2,375,000
2022-05-03	0.670	0.690	0.660	0.680	0.654	2,117,000
2022-04-29	0.660	0.680	0.640	0.680	0.654	3,300,000
2022-04-28	0.650	0.670	0.640	0.660	0.635	1,252,000
2022-04-27	0.650	0.660	0.640	0.650	0.625	4,432,000
2022-04-26	0.660	0.680	0.660	0.660	0.635	2,223,148
2022-04-25	0.700	0.700	0.650	0.660	0.635	4,302,000
2022-04-22	0.700	0.720	0.680	0.710	0.683	6,913,000
2022-04-21	0.730	0.740	0.700	0.700	0.673	3,289,000
2022-04-20	0.750	0.780	0.730	0.730	0.702	5,712,000
2022-04-19	0.780	0.780	0.740	0.750	0.722	4,324,000
2022-04-14	0.780	0.800	0.770	0.790	0.760	5,324,000
2022-04-13	0.780	0.800	0.760	0.780	0.750	2,656,000
2022-04-12	0.760	0.800	0.720	0.780	0.750	7,330,000
2022-04-11	0.830	0.830	0.750	0.750	0.722	9,192,898
2022-04-08	0.810	0.860	0.790	0.840	0.808	16,788,000
2022-04-07	0.860	0.870	0.790	0.800	0.770	9,622,894
2022-04-06	0.800	0.880	0.780	0.860	0.827	13,633,000
2022-04-04	0.780	0.830	0.760	0.810	0.779	7,770,000
2022-04-01	0.820	0.820	0.750	0.780	0.750	3,101,000
2022-03-31	0.760	0.790	0.740	0.760	0.731	5,341,000
2022-03-30	0.700	0.800	0.700	0.770	0.741	26,116,000
2022-03-29	0.720	0.750	0.670	0.690	0.664	26,280,000
2022-03-28	0.830	0.830	0.770	0.810	0.779	5,072,000
2022-03-25	0.870	0.870	0.800	0.820	0.789	4,314,000
2022-03-24	0.840	0.880	0.820	0.840	0.808	5,554,500
2022-03-23	0.830	0.860	0.810	0.840	0.808	11,690,000
2022-03-22	0.750	0.840	0.750	0.830	0.798	8,605,000
2022-03-21	0.780	0.800	0.740	0.740	0.712	5,276,000
2022-03-18	0.710	0.780	0.680	0.770	0.741	9,183,000
2022-03-17	0.660	0.710	0.630	0.690	0.664	27,750,000
2022-03-16	0.550	0.620	0.540	0.600	0.577	14,944,000
2022-03-15	0.580	0.590	0.500	0.530	0.510	21,570,207
2022-03-14	0.640	0.650	0.580	0.590	0.568	10,294,000
2022-03-11	0.670	0.670	0.630	0.650	0.625	6,519,000
2022-03-10	0.680	0.690	0.670	0.670	0.645	5,682,000
2022-03-09	0.700	0.700	0.630	0.660	0.635	8,393,100
2022-03-08	0.700	0.700	0.670	0.680	0.654	6,037,700
2022-03-07	0.700	0.700	0.660	0.700	0.673	5,255,351
2022-03-04	0.720	0.720	0.680	0.700	0.673	3,996,652
2022-03-03	0.720	0.740	0.710	0.730	0.702	5,410,000

← NewerPage 19 of 21 · 1,234 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.