Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.315	0.315	0.300	0.305	0.270	1,190,000
2023-08-18	0.315	0.320	0.310	0.315	0.279	1,119,000
2023-08-17	0.320	0.325	0.315	0.320	0.283	606,000
2023-08-16	0.335	0.335	0.320	0.330	0.292	2,444,000
2023-08-15	0.335	0.345	0.335	0.340	0.301	54,000
2023-08-14	0.340	0.340	0.330	0.340	0.301	1,142,000
2023-08-11	0.340	0.345	0.335	0.345	0.305	880,000
2023-08-10	0.370	0.370	0.340	0.340	0.301	2,636,000
2023-08-09	0.360	0.365	0.360	0.360	0.319	110,000
2023-08-08	0.395	0.395	0.355	0.355	0.314	2,234,555
2023-08-07	0.390	0.390	0.385	0.385	0.341	1,142,000
2023-08-04	0.400	0.410	0.390	0.390	0.345	2,578,000
2023-08-03	0.400	0.400	0.390	0.390	0.345	830,000
2023-08-02	0.400	0.405	0.390	0.400	0.354	1,270,000
2023-08-01	0.380	0.400	0.380	0.400	0.354	1,870,000
2023-07-31	0.395	0.410	0.380	0.380	0.336	6,492,000
2023-07-28	0.375	0.395	0.375	0.390	0.345	1,370,000
2023-07-27	0.385	0.390	0.365	0.380	0.336	3,062,000
2023-07-26	0.365	0.385	0.365	0.375	0.332	1,020,000
2023-07-25	0.360	0.365	0.350	0.365	0.323	5,270,000
2023-07-24	0.365	0.365	0.350	0.350	0.310	964,000
2023-07-21	0.370	0.375	0.365	0.370	0.327	356,000
2023-07-20	0.360	0.360	0.355	0.355	0.314	686,000
2023-07-19	0.360	0.365	0.340	0.360	0.319	1,147,000
2023-07-18	0.385	0.385	0.365	0.365	0.323	1,544,000
2023-07-14	0.405	0.410	0.385	0.390	0.321	1,816,000
2023-07-13	0.400	0.405	0.390	0.405	0.334	1,258,000
2023-07-12	0.385	0.395	0.385	0.395	0.325	766,000
2023-07-11	0.380	0.380	0.375	0.380	0.313	140,000
2023-07-10	0.380	0.380	0.370	0.375	0.309	214,000
2023-07-07	0.375	0.380	0.365	0.380	0.313	928,000
2023-07-06	0.370	0.395	0.370	0.375	0.309	4,690,000
2023-07-05	0.375	0.375	0.360	0.365	0.301	334,000
2023-07-04	0.370	0.380	0.365	0.365	0.301	600,000
2023-07-03	0.365	0.380	0.365	0.375	0.309	1,120,000
2023-06-30	0.350	0.380	0.350	0.375	0.309	5,374,266
2023-06-29	0.350	0.365	0.350	0.350	0.288	6,544,000
2023-06-28	0.335	0.370	0.330	0.360	0.297	2,050,000
2023-06-27	0.340	0.350	0.330	0.335	0.276	3,528,033
2023-06-26	0.360	0.360	0.290	0.335	0.276	21,905,000
2023-06-23	0.375	0.385	0.365	0.370	0.305	452,000
2023-06-21	0.385	0.385	0.375	0.380	0.313	1,922,000
2023-06-20	0.395	0.400	0.385	0.385	0.317	942,000
2023-06-19	0.400	0.400	0.385	0.395	0.325	764,000
2023-06-16	0.390	0.405	0.385	0.395	0.325	2,157,455
2023-06-15	0.385	0.385	0.375	0.385	0.317	1,072,811
2023-06-14	0.385	0.405	0.375	0.385	0.317	2,660,000
2023-06-13	0.385	0.390	0.380	0.385	0.317	110,000
2023-06-12	0.390	0.390	0.385	0.385	0.317	260,000
2023-06-09	0.400	0.410	0.390	0.395	0.325	2,806,000
2023-06-08	0.380	0.410	0.380	0.400	0.330	3,856,000
2023-06-07	0.400	0.400	0.370	0.390	0.321	2,238,000
2023-06-06	0.360	0.420	0.360	0.395	0.325	3,444,000
2023-06-05	0.355	0.360	0.345	0.355	0.292	1,249,000
2023-06-02	0.345	0.365	0.345	0.355	0.292	1,430,000
2023-06-01	0.320	0.360	0.320	0.340	0.280	3,666,000
2023-05-31	0.340	0.350	0.320	0.320	0.264	5,098,000
2023-05-30	0.340	0.370	0.340	0.340	0.280	13,638,000
2023-05-29	0.350	0.360	0.330	0.330	0.272	3,336,000
2023-05-25	0.370	0.370	0.350	0.350	0.288	4,681,189

← NewerPage 14 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.