Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.330	0.330	0.320	0.325	0.288	2,682,000
2023-11-15	0.330	0.340	0.325	0.330	0.292	3,384,000
2023-11-14	0.330	0.330	0.320	0.330	0.292	1,646,000
2023-11-13	0.335	0.335	0.320	0.330	0.292	2,368,000
2023-11-10	0.340	0.345	0.335	0.335	0.296	1,056,000
2023-11-09	0.350	0.350	0.335	0.340	0.301	980,000
2023-11-08	0.345	0.350	0.340	0.350	0.310	1,582,000
2023-11-07	0.360	0.360	0.340	0.340	0.301	2,716,000
2023-11-06	0.345	0.360	0.345	0.350	0.310	2,560,000
2023-11-03	0.340	0.345	0.335	0.345	0.305	1,752,000
2023-11-02	0.345	0.350	0.340	0.345	0.305	522,000
2023-11-01	0.340	0.345	0.335	0.345	0.305	4,172,000
2023-10-31	0.350	0.355	0.345	0.350	0.310	1,212,000
2023-10-30	0.355	0.355	0.345	0.350	0.310	994,000
2023-10-27	0.350	0.355	0.345	0.355	0.314	1,070,000
2023-10-26	0.350	0.360	0.350	0.350	0.310	226,000
2023-10-25	0.350	0.355	0.345	0.350	0.310	2,052,000
2023-10-24	0.350	0.350	0.345	0.350	0.310	186,000
2023-10-20	0.350	0.350	0.340	0.350	0.310	2,318,000
2023-10-19	0.365	0.365	0.350	0.350	0.310	1,036,000
2023-10-18	0.360	0.365	0.350	0.360	0.319	278,000
2023-10-17	0.360	0.360	0.350	0.355	0.314	704,000
2023-10-16	0.355	0.360	0.355	0.355	0.314	104,000
2023-10-13	0.360	0.365	0.355	0.360	0.319	308,000
2023-10-12	0.360	0.365	0.355	0.360	0.319	1,588,000
2023-10-11	0.350	0.360	0.350	0.360	0.319	1,332,000
2023-10-10	0.345	0.355	0.345	0.350	0.310	550,000
2023-10-09	0.350	0.360	0.345	0.345	0.305	518,000
2023-10-06	0.350	0.350	0.340	0.345	0.305	901,683
2023-10-05	0.340	0.350	0.340	0.345	0.305	1,492,000
2023-10-04	0.335	0.340	0.335	0.340	0.301	382,000
2023-10-03	0.345	0.345	0.335	0.340	0.301	2,260,000
2023-09-29	0.350	0.355	0.350	0.355	0.314	488,000
2023-09-28	0.350	0.350	0.345	0.350	0.310	880,000
2023-09-27	0.355	0.355	0.345	0.350	0.310	2,854,000
2023-09-26	0.360	0.360	0.355	0.355	0.314	936,000
2023-09-25	0.365	0.370	0.355	0.360	0.319	1,048,000
2023-09-22	0.355	0.370	0.355	0.370	0.327	768,000
2023-09-21	0.365	0.365	0.355	0.355	0.314	664,000
2023-09-20	0.360	0.370	0.360	0.365	0.323	776,000
2023-09-19	0.365	0.365	0.360	0.365	0.323	910,000
2023-09-18	0.375	0.375	0.365	0.365	0.323	1,112,000
2023-09-15	0.385	0.385	0.365	0.375	0.332	6,810,000
2023-09-14	0.390	0.395	0.380	0.385	0.341	1,908,000
2023-09-13	0.380	0.420	0.380	0.390	0.345	11,952,000
2023-09-12	0.385	0.390	0.380	0.380	0.336	2,358,000
2023-09-11	0.400	0.400	0.385	0.385	0.341	3,929,000
2023-09-07	0.400	0.405	0.400	0.405	0.358	4,974,000
2023-09-06	0.370	0.410	0.370	0.400	0.354	9,162,315
2023-09-05	0.365	0.385	0.365	0.370	0.327	5,000,000
2023-09-04	0.360	0.370	0.360	0.365	0.323	2,358,000
2023-09-01	0.350	0.350	0.350	0.350	0.310	0
2023-08-31	0.370	0.370	0.350	0.350	0.310	3,278,000
2023-08-30	0.375	0.375	0.370	0.370	0.327	1,348,000
2023-08-29	0.350	0.370	0.350	0.370	0.327	2,784,000
2023-08-28	0.360	0.365	0.350	0.350	0.310	2,334,000
2023-08-25	0.355	0.360	0.345	0.350	0.310	4,492,000
2023-08-24	0.315	0.335	0.315	0.330	0.292	2,114,000
2023-08-23	0.310	0.315	0.305	0.310	0.274	221,514
2023-08-22	0.305	0.310	0.300	0.310	0.274	1,704,000

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-12	0.0374 HKD
2023-07-17	0.0270 HKD
2022-10-20	0.0581 HKD
2022-05-17	0.0990 HKD
2021-08-31	0.0860 HKD

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