Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.260	1.400	1.210	1.230	0.927	3,420,000
2022-06-01	1.150	1.190	1.130	1.190	0.896	851,000
2022-05-31	1.160	1.190	1.140	1.140	0.859	1,966,000
2022-05-30	1.120	1.160	1.110	1.160	0.874	756,000
2022-05-27	1.140	1.140	1.120	1.140	0.859	664,000
2022-05-26	1.120	1.190	1.090	1.140	0.859	853,000
2022-05-25	1.140	1.140	1.120	1.120	0.844	120,000
2022-05-24	1.160	1.160	1.120	1.140	0.859	348,000
2022-05-23	1.150	1.160	1.140	1.150	0.866	94,222
2022-05-20	1.160	1.170	1.130	1.160	0.874	404,000
2022-05-19	1.100	1.160	1.100	1.160	0.874	310,000
2022-05-18	1.140	1.150	1.060	1.150	0.866	1,297,233
2022-05-17	1.090	1.160	1.090	1.120	0.844	792,000
2022-05-16	1.230	1.230	1.170	1.190	0.822	578,000
2022-05-13	1.170	1.200	1.170	1.200	0.829	454,000
2022-05-12	1.170	1.200	1.160	1.170	0.808	144,000
2022-05-11	1.200	1.200	1.180	1.200	0.829	510,115
2022-05-10	1.210	1.230	1.150	1.220	0.843	322,873
2022-05-06	1.200	1.230	1.190	1.210	0.836	414,000
2022-05-05	1.240	1.240	1.210	1.230	0.850	556,000
2022-05-04	1.250	1.250	1.220	1.230	0.850	68,000
2022-05-03	1.250	1.250	1.240	1.240	0.856	266,000
2022-04-29	1.240	1.250	1.210	1.240	0.856	774,000
2022-04-28	1.250	1.250	1.220	1.240	0.856	240,000
2022-04-27	1.210	1.230	1.200	1.230	0.850	707,000
2022-04-26	1.210	1.250	1.210	1.220	0.843	376,000
2022-04-25	1.240	1.250	1.210	1.210	0.836	768,000
2022-04-22	1.220	1.280	1.220	1.250	0.863	1,452,000
2022-04-21	1.220	1.260	1.210	1.230	0.850	2,792,000
2022-04-20	1.270	1.270	1.210	1.210	0.836	459,111
2022-04-19	1.270	1.270	1.230	1.270	0.877	334,000
2022-04-14	1.260	1.290	1.240	1.270	0.877	923,000
2022-04-13	1.230	1.260	1.230	1.250	0.863	249,000
2022-04-12	1.210	1.270	1.210	1.270	0.877	886,000
2022-04-11	1.280	1.280	1.190	1.220	0.843	1,175,539
2022-04-08	1.230	1.280	1.210	1.270	0.877	1,360,000
2022-04-07	1.290	1.290	1.210	1.210	0.836	1,187,894
2022-04-06	1.260	1.270	1.220	1.270	0.877	2,219,000
2022-04-04	1.220	1.300	1.220	1.260	0.870	2,350,000
2022-04-01	1.240	1.270	1.200	1.220	0.843	1,840,500
2022-03-31	1.210	1.240	1.210	1.240	0.856	2,512,000
2022-03-30	1.120	1.200	1.120	1.200	0.829	1,314,000
2022-03-29	1.160	1.160	1.110	1.110	0.767	717,000
2022-03-28	1.140	1.170	1.120	1.130	0.780	1,355,000
2022-03-25	1.230	1.230	1.140	1.140	0.787	1,534,067
2022-03-24	1.180	1.230	1.180	1.220	0.843	626,000
2022-03-23	1.210	1.250	1.160	1.180	0.815	1,292,000
2022-03-22	1.160	1.220	1.150	1.220	0.843	2,219,500
2022-03-21	1.160	1.200	1.140	1.160	0.801	570,870
2022-03-18	1.100	1.200	1.050	1.170	0.808	3,750,000
2022-03-17	1.040	1.130	1.000	1.100	0.760	5,351,000
2022-03-16	0.920	1.000	0.920	0.980	0.677	5,875,777
2022-03-15	0.920	0.960	0.800	0.800	0.553	2,896,000
2022-03-14	0.970	0.970	0.970	0.970	0.670	0
2022-03-11	0.930	1.000	0.890	1.000	0.691	2,893,000
2022-03-10	1.000	1.000	0.930	0.950	0.656	1,937,000
2022-03-09	1.000	1.000	0.920	0.990	0.684	3,579,277
2022-03-08	0.920	0.990	0.900	0.990	0.684	2,402,000
2022-03-07	1.010	1.010	0.920	0.930	0.642	4,557,003
2022-03-04	1.090	1.090	1.020	1.020	0.704	1,574,000

← NewerPage 19 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.