Central China Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.030	1.090	1.020	1.090	0.753	1,150,000
2022-03-02	1.020	1.050	1.010	1.040	0.718	894,000
2022-03-01	1.050	1.090	0.980	1.010	0.698	4,539,466
2022-02-28	1.140	1.140	1.050	1.050	0.725	2,180,000
2022-02-25	1.200	1.220	1.020	1.140	0.787	12,185,622
2022-02-24	1.300	1.300	1.120	1.200	0.829	2,732,000
2022-02-23	1.330	1.330	1.290	1.300	0.898	430,000
2022-02-22	1.320	1.330	1.300	1.300	0.898	908,414
2022-02-21	1.320	1.330	1.310	1.330	0.919	646,000
2022-02-18	1.350	1.400	1.290	1.330	0.919	1,810,000
2022-02-17	1.350	1.390	1.340	1.380	0.953	654,000
2022-02-16	1.360	1.390	1.360	1.380	0.953	1,016,000
2022-02-15	1.300	1.370	1.300	1.360	0.939	1,432,000
2022-02-14	1.340	1.350	1.270	1.330	0.919	1,872,000
2022-02-11	1.350	1.380	1.320	1.340	0.925	544,000
2022-02-10	1.290	1.390	1.270	1.350	0.932	2,292,000
2022-02-09	1.330	1.330	1.290	1.290	0.891	1,143,000
2022-02-08	1.360	1.370	1.320	1.330	0.919	1,176,181
2022-02-07	1.370	1.410	1.360	1.370	0.946	2,254,000
2022-02-04	1.340	1.420	1.340	1.370	0.946	1,200,000
2022-01-31	1.290	1.290	1.290	1.290	0.891	0
2022-01-28	1.280	1.300	1.250	1.290	0.891	1,086,000
2022-01-27	1.310	1.310	1.260	1.290	0.891	630,000
2022-01-26	1.330	1.360	1.320	1.340	0.925	370,000
2022-01-25	1.330	1.350	1.270	1.350	0.932	1,144,476
2022-01-24	1.350	1.400	1.350	1.370	0.946	144,000
2022-01-21	1.390	1.400	1.360	1.400	0.967	774,000
2022-01-20	1.290	1.390	1.290	1.390	0.960	1,954,000
2022-01-19	1.300	1.330	1.260	1.260	0.870	2,180,000
2022-01-18	1.340	1.340	1.290	1.290	0.891	1,564,000
2022-01-17	1.390	1.390	1.330	1.350	0.932	652,000
2022-01-14	1.390	1.410	1.320	1.400	0.967	1,966,000
2022-01-13	1.430	1.430	1.370	1.370	0.946	1,593,000
2022-01-12	1.440	1.510	1.390	1.430	0.988	4,012,000
2022-01-11	1.450	1.470	1.430	1.440	0.995	677,000
2022-01-10	1.490	1.490	1.420	1.450	1.001	968,000
2022-01-07	1.510	1.510	1.440	1.490	1.029	938,968
2022-01-06	1.490	1.490	1.410	1.490	1.029	1,668,000
2022-01-05	1.470	1.490	1.370	1.480	1.022	2,796,000
2022-01-04	1.500	1.520	1.430	1.470	1.015	2,090,000
2022-01-03	1.580	1.650	1.500	1.500	1.036	1,530,000
2021-12-31	1.580	1.580	1.580	1.580	1.091	0
2021-12-30	1.380	1.480	1.360	1.480	1.022	4,842,000
2021-12-29	1.380	1.400	1.370	1.390	0.960	1,634,000
2021-12-28	1.350	1.390	1.330	1.380	0.953	1,058,000
2021-12-24	1.370	1.370	1.370	1.370	0.946	0
2021-12-23	1.350	1.390	1.340	1.350	0.932	538,000
2021-12-22	1.390	1.440	1.350	1.360	0.939	548,333
2021-12-21	1.360	1.440	1.350	1.430	0.988	2,651,033
2021-12-20	1.460	1.460	1.360	1.360	0.939	1,188,000
2021-12-17	1.380	1.460	1.330	1.460	1.008	2,122,428
2021-12-16	1.420	1.430	1.380	1.380	0.953	534,000
2021-12-15	1.490	1.500	1.370	1.420	0.981	2,473,000
2021-12-14	1.550	1.560	1.500	1.500	1.036	906,000
2021-12-13	1.620	1.630	1.560	1.570	1.084	834,000
2021-12-10	1.560	1.650	1.520	1.620	1.119	3,226,756
2021-12-09	1.610	1.620	1.560	1.560	1.077	1,116,000
2021-12-08	1.570	1.630	1.550	1.630	1.126	3,086,000
2021-12-07	1.620	1.650	1.560	1.610	1.112	6,220,248
2021-12-06	1.630	1.660	1.610	1.630	1.126	1,632,500

← NewerPage 20 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.