Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.710	0.710	0.690	0.710	0.535	16,906,000
2022-08-26	0.720	0.730	0.690	0.720	0.542	3,392,000
2022-08-25	0.690	0.730	0.680	0.730	0.550	312,000
2022-08-24	0.700	0.710	0.680	0.690	0.520	592,000
2022-08-23	0.710	0.720	0.670	0.680	0.512	3,061,000
2022-08-22	0.690	0.710	0.690	0.700	0.527	204,000
2022-08-19	0.700	0.720	0.680	0.710	0.535	688,000
2022-08-18	0.740	0.740	0.690	0.700	0.527	1,729,000
2022-08-17	0.790	0.790	0.710	0.720	0.542	1,580,000
2022-08-16	0.760	0.790	0.700	0.750	0.565	2,586,000
2022-08-15	0.770	0.780	0.740	0.760	0.573	612,000
2022-08-12	0.770	0.790	0.770	0.770	0.580	724,000
2022-08-11	0.760	0.790	0.760	0.770	0.580	12,240,000
2022-08-10	0.780	0.780	0.740	0.760	0.573	2,016,000
2022-08-09	0.820	0.820	0.770	0.790	0.595	2,782,000
2022-08-08	0.850	0.850	0.810	0.830	0.625	1,058,000
2022-08-05	0.840	0.850	0.810	0.850	0.640	1,384,000
2022-08-04	0.850	0.850	0.800	0.840	0.633	166,000
2022-08-03	0.840	0.840	0.780	0.820	0.618	509,968
2022-08-02	0.790	0.820	0.750	0.820	0.618	808,000
2022-08-01	0.820	0.820	0.760	0.800	0.603	1,890,000
2022-07-29	0.840	0.860	0.840	0.860	0.648	82,000
2022-07-28	0.830	0.850	0.800	0.850	0.640	912,000
2022-07-27	0.850	0.850	0.800	0.830	0.625	162,000
2022-07-26	0.850	0.870	0.820	0.820	0.618	598,000
2022-07-25	0.870	0.890	0.840	0.860	0.648	604,000
2022-07-22	0.880	0.900	0.860	0.880	0.663	894,000
2022-07-21	0.910	0.930	0.880	0.890	0.670	690,000
2022-07-20	0.890	0.940	0.880	0.920	0.693	1,361,000
2022-07-19	0.890	0.890	0.870	0.880	0.663	738,000
2022-07-18	0.920	0.930	0.900	0.900	0.678	336,000
2022-07-15	0.920	0.930	0.900	0.900	0.678	442,000
2022-07-14	0.880	0.950	0.870	0.950	0.716	1,414,000
2022-07-13	0.990	0.990	0.850	0.900	0.678	2,866,000
2022-07-12	1.040	1.080	0.960	0.990	0.746	1,212,000
2022-07-11	1.080	1.080	1.040	1.040	0.783	94,000
2022-07-08	1.100	1.130	1.070	1.080	0.814	328,000
2022-07-07	1.060	1.110	1.050	1.110	0.836	186,400
2022-07-06	1.130	1.130	1.100	1.110	0.836	234,000
2022-07-05	1.130	1.150	1.130	1.150	0.866	38,000
2022-07-04	1.170	1.170	1.130	1.140	0.859	87,000
2022-06-30	1.170	1.180	1.140	1.170	0.881	1,016,000
2022-06-29	1.150	1.180	1.150	1.170	0.881	343,000
2022-06-28	1.130	1.180	1.100	1.150	0.866	826,000
2022-06-27	1.170	1.180	1.140	1.150	0.866	1,732,000
2022-06-24	1.170	1.210	1.170	1.200	0.904	460,000
2022-06-23	1.190	1.200	1.190	1.190	0.896	386,000
2022-06-22	1.200	1.200	1.190	1.190	0.896	282,000
2022-06-21	1.190	1.200	1.170	1.170	0.881	344,000
2022-06-20	1.220	1.230	1.180	1.190	0.896	636,000
2022-06-17	1.150	1.230	1.140	1.170	0.881	610,000
2022-06-16	1.180	1.220	1.160	1.170	0.881	830,100
2022-06-15	1.220	1.220	1.200	1.210	0.912	256,000
2022-06-14	1.160	1.270	1.160	1.240	0.934	710,000
2022-06-13	1.210	1.210	1.160	1.210	0.912	50,000
2022-06-10	1.200	1.230	1.200	1.230	0.927	74,000
2022-06-09	1.230	1.230	1.200	1.200	0.904	188,000
2022-06-08	1.220	1.240	1.210	1.230	0.927	108,971
2022-06-07	1.250	1.260	1.200	1.220	0.919	224,000
2022-06-06	1.230	1.250	1.210	1.250	0.942	342,000

← NewerPage 18 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.