Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.560	0.580	0.550	0.560	0.461	680,000
2022-11-22	0.600	0.600	0.550	0.570	0.470	1,600,000
2022-11-21	0.650	0.650	0.580	0.590	0.486	2,336,555
2022-11-18	0.610	0.620	0.590	0.620	0.511	542,000
2022-11-17	0.630	0.630	0.590	0.620	0.511	918,000
2022-11-16	0.630	0.650	0.600	0.630	0.519	523,000
2022-11-15	0.620	0.670	0.610	0.650	0.535	1,755,000
2022-11-14	0.650	0.660	0.600	0.620	0.511	1,281,442
2022-11-11	0.610	0.620	0.580	0.590	0.486	1,040,000
2022-11-10	0.590	0.590	0.580	0.590	0.486	248,000
2022-11-09	0.600	0.600	0.590	0.600	0.494	330,000
2022-11-08	0.580	0.590	0.570	0.590	0.486	422,000
2022-11-07	0.580	0.610	0.560	0.600	0.494	1,356,000
2022-11-04	0.570	0.580	0.540	0.570	0.470	1,090,000
2022-11-03	0.560	0.560	0.540	0.540	0.445	132,000
2022-11-02	0.570	0.570	0.540	0.540	0.445	44,000
2022-11-01	0.540	0.570	0.530	0.550	0.453	1,414,410
2022-10-31	0.520	0.550	0.510	0.540	0.445	168,000
2022-10-28	0.520	0.540	0.500	0.540	0.445	859,000
2022-10-27	0.560	0.560	0.530	0.550	0.453	258,000
2022-10-26	0.530	0.550	0.530	0.550	0.453	364,000
2022-10-25	0.520	0.550	0.500	0.550	0.453	686,000
2022-10-24	0.580	0.590	0.520	0.540	0.445	1,483,267
2022-10-21	0.590	0.610	0.590	0.590	0.486	100,000
2022-10-20	0.620	0.620	0.580	0.620	0.511	820,000
2022-10-19	0.680	0.680	0.660	0.680	0.512	788,000
2022-10-18	0.680	0.680	0.650	0.670	0.505	862,000
2022-10-17	0.670	0.670	0.640	0.660	0.497	14,778,676
2022-10-14	0.670	0.690	0.650	0.670	0.505	360,000
2022-10-13	0.650	0.680	0.650	0.660	0.497	113,000
2022-10-12	0.660	0.680	0.630	0.650	0.490	1,266,000
2022-10-11	0.700	0.700	0.640	0.650	0.490	1,277,000
2022-10-10	0.690	0.700	0.690	0.700	0.527	12,000
2022-10-07	0.700	0.710	0.700	0.710	0.535	28,000
2022-10-06	0.720	0.720	0.680	0.690	0.520	297,688
2022-10-05	0.720	0.720	0.710	0.720	0.542	5,224,000
2022-10-03	0.690	0.710	0.660	0.710	0.535	396,000
2022-09-30	0.650	0.700	0.620	0.700	0.527	2,106,000
2022-09-29	0.660	0.690	0.650	0.670	0.505	3,470,000
2022-09-28	0.700	0.720	0.680	0.680	0.512	318,000
2022-09-27	0.690	0.730	0.690	0.700	0.527	194,000
2022-09-26	0.720	0.730	0.670	0.720	0.542	1,270,000
2022-09-23	0.730	0.740	0.690	0.690	0.520	260,000
2022-09-22	0.700	0.740	0.680	0.730	0.550	620,000
2022-09-21	0.730	0.730	0.690	0.720	0.542	968,000
2022-09-20	0.720	0.720	0.720	0.720	0.542	10,000
2022-09-19	0.720	0.750	0.720	0.720	0.542	56,000
2022-09-16	0.710	0.760	0.710	0.750	0.565	338,000
2022-09-15	0.740	0.770	0.720	0.730	0.550	4,016,666
2022-09-14	0.720	0.730	0.720	0.730	0.550	3,742,000
2022-09-13	0.740	0.760	0.720	0.750	0.565	594,000
2022-09-09	0.750	0.780	0.750	0.760	0.573	1,468,000
2022-09-08	0.740	0.750	0.730	0.740	0.557	344,000
2022-09-07	0.770	0.790	0.750	0.750	0.565	902,000
2022-09-06	0.730	0.800	0.730	0.800	0.603	1,648,000
2022-09-05	0.730	0.770	0.700	0.770	0.580	2,494,000
2022-09-02	0.770	0.770	0.750	0.750	0.565	386,000
2022-09-01	0.770	0.790	0.750	0.780	0.588	970,000
2022-08-31	0.740	0.780	0.730	0.770	0.580	1,650,000
2022-08-30	0.720	0.730	0.700	0.720	0.542	18,562,000

← NewerPage 17 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.