Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.690	0.700	0.670	0.680	0.560	4,825,989
2023-02-22	0.690	0.690	0.660	0.690	0.568	5,795,967
2023-02-21	0.720	0.740	0.690	0.690	0.568	6,145,967
2023-02-20	0.780	0.780	0.690	0.720	0.593	23,210,000
2023-02-17	0.780	0.800	0.760	0.780	0.643	3,883,990
2023-02-16	0.800	0.840	0.780	0.780	0.643	4,834,432
2023-02-15	0.820	0.820	0.770	0.800	0.659	8,574,000
2023-02-14	0.890	0.890	0.820	0.820	0.675	6,430,000
2023-02-13	0.870	0.880	0.850	0.870	0.717	1,494,000
2023-02-10	0.870	0.890	0.840	0.880	0.725	3,984,000
2023-02-09	0.870	0.900	0.860	0.890	0.733	3,068,000
2023-02-08	0.900	0.910	0.870	0.890	0.733	3,128,000
2023-02-07	0.870	0.940	0.870	0.900	0.741	7,310,000
2023-02-06	0.880	0.890	0.840	0.860	0.708	5,872,000
2023-02-03	0.910	0.940	0.890	0.900	0.741	6,768,000
2023-02-02	0.920	0.960	0.910	0.920	0.758	14,642,000
2023-02-01	0.820	0.930	0.820	0.920	0.758	15,828,000
2023-01-31	0.850	0.860	0.800	0.830	0.684	10,820,000
2023-01-30	0.880	0.900	0.830	0.850	0.700	11,936,000
2023-01-27	0.790	0.880	0.780	0.860	0.708	23,706,000
2023-01-26	0.700	0.790	0.690	0.780	0.643	19,356,150
2023-01-20	0.650	0.720	0.650	0.710	0.585	6,926,000
2023-01-19	0.670	0.690	0.650	0.650	0.535	1,952,000
2023-01-18	0.680	0.700	0.670	0.680	0.560	5,019,000
2023-01-17	0.680	0.680	0.660	0.680	0.560	4,572,000
2023-01-16	0.670	0.690	0.670	0.690	0.568	4,942,000
2023-01-13	0.680	0.690	0.670	0.680	0.560	4,086,000
2023-01-12	0.690	0.700	0.660	0.690	0.568	10,733,000
2023-01-11	0.660	0.730	0.660	0.680	0.560	29,392,000
2023-01-10	0.600	0.650	0.600	0.630	0.519	13,480,744
2023-01-09	0.660	0.670	0.590	0.600	0.494	14,738,500
2023-01-06	0.660	0.680	0.640	0.650	0.535	8,532,000
2023-01-05	0.680	0.700	0.660	0.660	0.544	2,543,000
2023-01-04	0.650	0.710	0.650	0.680	0.560	5,224,000
2023-01-03	0.620	0.670	0.610	0.670	0.552	2,504,000
2022-12-30	0.620	0.640	0.610	0.630	0.519	2,480,000
2022-12-29	0.620	0.630	0.590	0.620	0.511	3,093,000
2022-12-28	0.670	0.680	0.620	0.640	0.527	4,398,000
2022-12-23	0.680	0.680	0.650	0.660	0.544	1,582,000
2022-12-22	0.710	0.720	0.680	0.680	0.560	6,124,000
2022-12-21	0.710	0.720	0.660	0.680	0.560	3,958,000
2022-12-20	0.760	0.760	0.700	0.710	0.585	3,290,080
2022-12-19	0.780	0.800	0.730	0.740	0.610	3,016,000
2022-12-16	0.720	0.790	0.710	0.750	0.618	3,126,000
2022-12-15	0.740	0.780	0.690	0.740	0.610	6,579,000
2022-12-14	0.800	0.810	0.720	0.750	0.618	6,276,000
2022-12-13	0.800	0.840	0.780	0.800	0.659	13,020,000
2022-12-12	0.740	0.930	0.730	0.800	0.659	29,150,000
2022-12-09	0.620	0.740	0.620	0.740	0.610	24,532,000
2022-12-08	0.610	0.640	0.600	0.610	0.502	2,864,000
2022-12-07	0.650	0.670	0.610	0.610	0.502	4,120,000
2022-12-06	0.580	0.670	0.560	0.650	0.535	12,697,600
2022-12-05	0.550	0.580	0.530	0.560	0.461	7,285,622
2022-12-02	0.530	0.540	0.520	0.540	0.445	571,622
2022-12-01	0.550	0.550	0.530	0.530	0.437	4,866,434
2022-11-30	0.550	0.560	0.520	0.520	0.428	19,699,066
2022-11-29	0.560	0.570	0.540	0.540	0.445	2,910,000
2022-11-28	0.550	0.550	0.520	0.530	0.437	1,136,670
2022-11-25	0.570	0.580	0.550	0.550	0.453	2,934,000
2022-11-24	0.570	0.600	0.550	0.560	0.461	1,470,000

← NewerPage 16 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.