Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.395	0.395	0.375	0.375	0.309	2,706,000
2023-05-23	0.400	0.400	0.385	0.395	0.325	1,114,000
2023-05-22	0.405	0.405	0.395	0.400	0.330	2,470,000
2023-05-19	0.425	0.425	0.410	0.415	0.342	1,406,000
2023-05-18	0.450	0.450	0.425	0.425	0.350	2,141,000
2023-05-17	0.440	0.450	0.430	0.445	0.367	1,798,000
2023-05-16	0.460	0.460	0.435	0.440	0.362	1,992,432
2023-05-15	0.470	0.470	0.450	0.460	0.379	3,932,000
2023-05-12	0.485	0.485	0.470	0.470	0.387	3,178,000
2023-05-11	0.480	0.485	0.475	0.480	0.395	1,426,000
2023-05-10	0.480	0.480	0.475	0.480	0.395	610,000
2023-05-09	0.495	0.495	0.480	0.480	0.395	2,456,000
2023-05-08	0.500	0.510	0.485	0.485	0.400	1,836,000
2023-05-05	0.495	0.520	0.490	0.510	0.420	4,047,000
2023-05-04	0.510	0.520	0.495	0.500	0.412	2,708,000
2023-05-03	0.480	0.485	0.480	0.485	0.400	204,000
2023-05-02	0.490	0.500	0.480	0.485	0.400	461,000
2023-04-28	0.500	0.500	0.475	0.490	0.404	5,688,000
2023-04-27	0.500	0.500	0.490	0.500	0.412	125,000
2023-04-26	0.490	0.500	0.490	0.500	0.412	260,000
2023-04-25	0.500	0.500	0.490	0.490	0.404	958,000
2023-04-24	0.495	0.500	0.485	0.490	0.404	1,150,000
2023-04-21	0.510	0.510	0.490	0.495	0.408	930,000
2023-04-20	0.520	0.520	0.500	0.510	0.420	1,310,000
2023-04-19	0.530	0.530	0.520	0.520	0.428	160,000
2023-04-18	0.530	0.540	0.520	0.530	0.437	3,332,000
2023-04-17	0.530	0.540	0.530	0.530	0.437	886,000
2023-04-14	0.540	0.550	0.530	0.540	0.445	2,412,000
2023-04-13	0.560	0.560	0.540	0.550	0.453	1,504,000
2023-04-12	0.560	0.590	0.560	0.570	0.470	3,550,000
2023-04-11	0.560	0.580	0.560	0.560	0.461	2,712,000
2023-04-06	0.550	0.550	0.530	0.540	0.445	2,383,000
2023-04-04	0.500	0.570	0.495	0.560	0.461	7,134,006
2023-04-03	0.520	0.530	0.480	0.500	0.412	6,136,000
2023-03-31	0.480	0.530	0.470	0.520	0.428	6,363,000
2023-03-30	0.480	0.485	0.470	0.475	0.391	2,246,000
2023-03-29	0.495	0.500	0.465	0.480	0.395	8,696,000
2023-03-28	0.500	0.520	0.495	0.495	0.408	4,340,000
2023-03-27	0.540	0.540	0.500	0.500	0.412	6,310,635
2023-03-24	0.540	0.550	0.520	0.540	0.445	9,350,000
2023-03-23	0.560	0.560	0.530	0.540	0.445	4,143,000
2023-03-22	0.580	0.580	0.550	0.560	0.461	2,834,000
2023-03-21	0.590	0.600	0.570	0.580	0.478	3,367,000
2023-03-20	0.600	0.600	0.580	0.590	0.486	1,486,013
2023-03-17	0.580	0.600	0.570	0.590	0.486	18,024,986
2023-03-16	0.580	0.590	0.550	0.560	0.461	3,574,000
2023-03-15	0.600	0.620	0.580	0.600	0.494	4,654,000
2023-03-14	0.600	0.600	0.560	0.600	0.494	8,792,000
2023-03-13	0.620	0.620	0.600	0.620	0.511	2,010,000
2023-03-10	0.620	0.630	0.600	0.620	0.511	2,662,000
2023-03-09	0.610	0.640	0.610	0.630	0.519	1,590,434
2023-03-08	0.630	0.630	0.590	0.610	0.502	5,635,000
2023-03-07	0.640	0.650	0.620	0.620	0.511	8,872,013
2023-03-06	0.680	0.690	0.610	0.620	0.511	16,273,000
2023-03-03	0.700	0.700	0.670	0.690	0.568	2,912,000
2023-03-02	0.680	0.710	0.660	0.700	0.577	4,401,000
2023-03-01	0.660	0.710	0.660	0.690	0.568	6,728,000
2023-02-28	0.680	0.690	0.640	0.660	0.544	4,516,000
2023-02-27	0.660	0.680	0.650	0.670	0.552	2,135,984
2023-02-24	0.680	0.680	0.630	0.640	0.527	10,766,000

← NewerPage 15 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.