Central China Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.090 | 1.090 | 1.040 | 1.050 | 1.010 | 8,477,000 |
| 2021-12-01 | 1.100 | 1.110 | 1.070 | 1.090 | 1.049 | 6,737,000 |
| 2021-11-30 | 1.050 | 1.120 | 1.050 | 1.100 | 1.058 | 13,372,000 |
| 2021-11-29 | 1.070 | 1.070 | 1.010 | 1.030 | 0.991 | 9,316,000 |
| 2021-11-26 | 1.130 | 1.140 | 1.060 | 1.070 | 1.029 | 3,424,000 |
| 2021-11-25 | 1.120 | 1.130 | 1.100 | 1.130 | 1.087 | 3,889,000 |
| 2021-11-24 | 1.150 | 1.150 | 1.090 | 1.100 | 1.058 | 2,622,993 |
| 2021-11-23 | 1.090 | 1.140 | 1.080 | 1.130 | 1.087 | 7,683,000 |
| 2021-11-22 | 1.180 | 1.190 | 1.080 | 1.080 | 1.039 | 7,668,000 |
| 2021-11-19 | 1.100 | 1.170 | 1.100 | 1.160 | 1.116 | 3,207,009 |
| 2021-11-18 | 1.130 | 1.130 | 1.090 | 1.100 | 1.058 | 2,302,000 |
| 2021-11-17 | 1.110 | 1.130 | 1.100 | 1.130 | 1.087 | 828,000 |
| 2021-11-16 | 1.110 | 1.140 | 1.100 | 1.120 | 1.077 | 716,000 |
| 2021-11-15 | 1.120 | 1.130 | 1.100 | 1.110 | 1.068 | 1,679,000 |
| 2021-11-12 | 1.190 | 1.190 | 1.130 | 1.130 | 1.087 | 4,320,175 |
| 2021-11-11 | 1.060 | 1.180 | 1.060 | 1.170 | 1.126 | 10,999,000 |
| 2021-11-10 | 0.970 | 1.070 | 0.970 | 1.070 | 1.029 | 15,667,000 |
| 2021-11-09 | 1.000 | 1.020 | 0.970 | 0.980 | 0.943 | 8,255,000 |
| 2021-11-08 | 1.020 | 1.050 | 1.000 | 1.000 | 0.962 | 6,332,000 |
| 2021-11-05 | 1.110 | 1.110 | 1.010 | 1.040 | 1.001 | 8,572,600 |
| 2021-11-04 | 1.150 | 1.160 | 1.100 | 1.110 | 1.068 | 4,721,800 |
| 2021-11-03 | 1.140 | 1.160 | 1.130 | 1.150 | 1.106 | 5,162,200 |
| 2021-11-02 | 1.150 | 1.170 | 1.110 | 1.120 | 1.077 | 6,222,000 |
| 2021-11-01 | 1.170 | 1.170 | 1.120 | 1.130 | 1.087 | 5,206,000 |
| 2021-10-29 | 1.210 | 1.250 | 1.150 | 1.170 | 1.126 | 12,984,000 |
| 2021-10-28 | 1.170 | 1.180 | 1.120 | 1.150 | 1.106 | 7,213,000 |
| 2021-10-27 | 1.200 | 1.200 | 1.160 | 1.170 | 1.126 | 5,601,000 |
| 2021-10-26 | 1.240 | 1.270 | 1.190 | 1.210 | 1.164 | 11,325,000 |
| 2021-10-25 | 1.280 | 1.290 | 1.220 | 1.240 | 1.193 | 11,571,000 |
| 2021-10-22 | 1.270 | 1.330 | 1.270 | 1.290 | 1.241 | 15,273,000 |
| 2021-10-21 | 1.250 | 1.300 | 1.210 | 1.260 | 1.212 | 24,322,297 |
| 2021-10-20 | 1.260 | 1.260 | 1.230 | 1.240 | 1.193 | 6,227,000 |
| 2021-10-19 | 1.230 | 1.270 | 1.210 | 1.270 | 1.222 | 8,469,000 |
| 2021-10-18 | 1.260 | 1.260 | 1.220 | 1.230 | 1.183 | 4,197,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.