UK markets open in 4 hours 51 minutes
NIKKEI 225
38,644.64 +408.57 (+1.07%) HANG SENG
18,589.39 +11.09 (+0.06%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,331.40 +0.20 (+0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,805.44 -247.00 (-0.48%)
CCCG Real Estate Company Limited (000736.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:53AM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10.14 | 10.23 | 9.82 | 9.97 | 9.97 | 10,663,351 |
| 06 May 2024 | 10.50 | 10.50 | 9.95 | 9.97 | 9.97 | 34,249,891 |
| 30 Apr 2024 | 10.14 | 10.29 | 9.90 | 10.05 | 10.05 | 28,449,642 |
| 29 Apr 2024 | 9.35 | 10.30 | 9.30 | 10.29 | 10.29 | 43,592,951 |
| 26 Apr 2024 | 9.06 | 9.52 | 8.83 | 9.40 | 9.40 | 25,846,179 |
| 25 Apr 2024 | 8.80 | 9.13 | 8.77 | 8.96 | 8.96 | 13,468,301 |
| 24 Apr 2024 | 9.00 | 9.03 | 8.75 | 8.83 | 8.83 | 11,012,300 |
| 23 Apr 2024 | 8.90 | 9.13 | 8.88 | 8.92 | 8.92 | 8,275,900 |
| 22 Apr 2024 | 9.00 | 9.17 | 8.94 | 8.96 | 8.96 | 10,375,491 |
| 19 Apr 2024 | 8.95 | 9.29 | 8.89 | 8.90 | 8.90 | 12,311,734 |
| 18 Apr 2024 | 9.22 | 9.32 | 9.05 | 9.05 | 9.05 | 13,600,259 |
| 17 Apr 2024 | 8.96 | 9.37 | 8.94 | 9.28 | 9.28 | 19,662,835 |
| 16 Apr 2024 | 9.07 | 9.41 | 8.60 | 9.15 | 9.15 | 22,714,711 |
| 15 Apr 2024 | 9.18 | 9.34 | 8.73 | 9.09 | 9.09 | 17,956,349 |
| 12 Apr 2024 | 9.48 | 9.59 | 9.16 | 9.18 | 9.18 | 14,532,400 |
| 11 Apr 2024 | 9.30 | 9.68 | 9.28 | 9.50 | 9.50 | 13,646,593 |
| 10 Apr 2024 | 9.90 | 9.93 | 9.50 | 9.50 | 9.50 | 18,053,899 |
| 09 Apr 2024 | 9.78 | 10.14 | 9.66 | 9.98 | 9.98 | 17,837,616 |
| 08 Apr 2024 | 9.76 | 10.22 | 9.60 | 9.82 | 9.82 | 22,797,979 |
| 03 Apr 2024 | 10.25 | 10.25 | 9.72 | 9.76 | 9.76 | 32,466,353 |
| 02 Apr 2024 | 10.51 | 10.84 | 10.29 | 10.35 | 10.35 | 34,518,774 |
| 01 Apr 2024 | 10.39 | 10.65 | 10.33 | 10.50 | 10.50 | 24,350,737 |
| 29 Mar 2024 | 10.60 | 10.76 | 10.42 | 10.37 | 10.37 | 17,111,677 |
| 28 Mar 2024 | 10.92 | 11.31 | 10.65 | 10.83 | 10.83 | 47,471,369 |
| 27 Mar 2024 | 11.20 | 11.65 | 11.05 | 11.15 | 11.15 | 45,749,536 |
| 26 Mar 2024 | 10.91 | 11.66 | 10.70 | 11.50 | 11.50 | 67,393,608 |
| 25 Mar 2024 | 10.39 | 11.48 | 10.10 | 10.98 | 10.98 | 66,430,436 |
| 22 Mar 2024 | 10.48 | 11.10 | 10.44 | 10.71 | 10.71 | 46,684,231 |
| 21 Mar 2024 | 10.32 | 11.15 | 10.27 | 10.60 | 10.60 | 51,174,497 |
| 20 Mar 2024 | 10.18 | 10.38 | 10.04 | 10.26 | 10.26 | 22,547,209 |
| 19 Mar 2024 | 10.11 | 10.38 | 10.06 | 10.09 | 10.09 | 23,875,079 |
| 18 Mar 2024 | 10.14 | 10.25 | 10.03 | 10.16 | 10.16 | 22,269,981 |
| 15 Mar 2024 | 10.21 | 10.35 | 9.99 | 10.14 | 10.14 | 27,035,639 |
| 14 Mar 2024 | 10.09 | 10.65 | 10.04 | 10.36 | 10.36 | 49,334,693 |
| 13 Mar 2024 | 10.19 | 10.40 | 10.04 | 10.12 | 10.12 | 46,968,906 |
| 12 Mar 2024 | 9.40 | 10.42 | 9.40 | 10.42 | 10.42 | 49,606,738 |
| 11 Mar 2024 | 9.24 | 9.56 | 9.24 | 9.47 | 9.47 | 20,022,044 |
| 08 Mar 2024 | 9.33 | 9.42 | 9.15 | 9.21 | 9.21 | 15,554,047 |
| 07 Mar 2024 | 9.63 | 9.80 | 9.31 | 9.33 | 9.33 | 20,948,600 |
| 06 Mar 2024 | 9.66 | 9.90 | 9.52 | 9.63 | 9.63 | 21,130,029 |
| 05 Mar 2024 | 9.62 | 9.88 | 9.47 | 9.72 | 9.72 | 23,111,717 |
| 04 Mar 2024 | 9.90 | 9.93 | 9.47 | 9.72 | 9.72 | 31,050,453 |
| 01 Mar 2024 | 10.00 | 10.16 | 9.82 | 10.03 | 10.03 | 30,214,468 |
| 29 Feb 2024 | 9.61 | 10.01 | 9.51 | 9.90 | 9.90 | 32,723,919 |
| 28 Feb 2024 | 10.17 | 10.40 | 9.65 | 9.69 | 9.69 | 44,289,632 |
| 27 Feb 2024 | 9.83 | 10.34 | 9.70 | 10.18 | 10.18 | 36,661,057 |
| 26 Feb 2024 | 9.90 | 10.03 | 9.68 | 9.79 | 9.79 | 28,902,157 |
| 23 Feb 2024 | 9.81 | 10.09 | 9.80 | 10.04 | 10.04 | 27,304,659 |
| 22 Feb 2024 | 9.72 | 9.94 | 9.57 | 9.87 | 9.87 | 31,633,985 |
| 21 Feb 2024 | 9.32 | 10.40 | 9.17 | 9.81 | 9.81 | 56,646,015 |
| 20 Feb 2024 | 9.38 | 9.84 | 9.38 | 9.45 | 9.45 | 42,951,186 |
| 19 Feb 2024 | 9.19 | 9.67 | 8.71 | 9.46 | 9.46 | 43,426,784 |
| 08 Feb 2024 | 8.80 | 9.07 | 8.62 | 8.97 | 8.97 | 34,756,632 |
| 07 Feb 2024 | 8.68 | 9.06 | 8.46 | 8.63 | 8.63 | 40,189,573 |
| 06 Feb 2024 | 8.21 | 9.12 | 8.00 | 8.57 | 8.57 | 37,786,673 |
| 05 Feb 2024 | 9.50 | 9.68 | 8.83 | 8.83 | 8.83 | 45,460,165 |
| 02 Feb 2024 | 9.24 | 10.18 | 9.17 | 9.81 | 9.81 | 59,540,426 |
| 01 Feb 2024 | 9.79 | 9.87 | 8.88 | 9.25 | 9.25 | 44,300,572 |
| 31 Jan 2024 | 10.20 | 10.88 | 9.70 | 9.82 | 9.82 | 56,258,325 |
| 30 Jan 2024 | 10.58 | 11.20 | 10.11 | 10.64 | 10.64 | 68,781,471 |
| 29 Jan 2024 | 11.00 | 11.98 | 10.40 | 10.57 | 10.57 | 91,421,217 |
| 26 Jan 2024 | 10.88 | 10.90 | 10.30 | 10.90 | 10.90 | 25,134,486 |
| 25 Jan 2024 | 9.22 | 9.91 | 9.11 | 9.91 | 9.91 | 24,066,141 |
| 24 Jan 2024 | 8.45 | 9.05 | 8.45 | 9.01 | 9.01 | 28,910,736 |
| 23 Jan 2024 | 8.34 | 8.58 | 8.25 | 8.54 | 8.54 | 11,730,186 |
| 22 Jan 2024 | 8.90 | 8.90 | 8.20 | 8.32 | 8.32 | 12,931,418 |
| 19 Jan 2024 | 9.05 | 9.15 | 8.90 | 8.90 | 8.90 | 7,583,819 |
| 18 Jan 2024 | 9.06 | 9.09 | 8.76 | 9.03 | 9.03 | 12,374,759 |
| 17 Jan 2024 | 9.35 | 9.38 | 9.10 | 9.10 | 9.10 | 8,618,359 |
| 16 Jan 2024 | 9.50 | 9.56 | 9.27 | 9.40 | 9.40 | 8,534,400 |
| 15 Jan 2024 | 9.38 | 9.53 | 9.21 | 9.49 | 9.49 | 10,038,425 |
| 12 Jan 2024 | 9.44 | 9.69 | 9.42 | 9.46 | 9.46 | 12,879,509 |
| 11 Jan 2024 | 9.26 | 9.55 | 9.16 | 9.50 | 9.50 | 13,132,527 |
| 10 Jan 2024 | 9.24 | 9.35 | 9.12 | 9.20 | 9.20 | 7,567,320 |
| 09 Jan 2024 | 9.32 | 9.50 | 9.25 | 9.31 | 9.31 | 8,590,214 |
| 08 Jan 2024 | 9.57 | 9.75 | 9.36 | 9.39 | 9.39 | 10,865,309 |
| 05 Jan 2024 | 9.51 | 9.98 | 9.43 | 9.60 | 9.60 | 16,202,478 |
| 04 Jan 2024 | 9.71 | 9.72 | 9.49 | 9.51 | 9.51 | 8,270,568 |
| 03 Jan 2024 | 9.66 | 9.92 | 9.60 | 9.72 | 9.72 | 12,253,176 |
| 02 Jan 2024 | 9.78 | 9.84 | 9.64 | 9.67 | 9.67 | 8,434,000 |
| 29 Dec 2023 | 9.70 | 9.89 | 9.68 | 9.79 | 9.79 | 12,421,758 |
| 28 Dec 2023 | 9.40 | 9.76 | 9.32 | 9.73 | 9.73 | 16,172,304 |
| 27 Dec 2023 | 9.28 | 9.48 | 9.23 | 9.43 | 9.43 | 11,231,616 |
| 26 Dec 2023 | 9.60 | 9.60 | 9.29 | 9.30 | 9.30 | 13,611,849 |
| 25 Dec 2023 | 10.03 | 10.03 | 9.53 | 9.59 | 9.59 | 19,580,834 |
| 22 Dec 2023 | 10.38 | 10.41 | 10.06 | 10.09 | 10.09 | 20,910,934 |
| 21 Dec 2023 | 10.19 | 10.49 | 10.06 | 10.42 | 10.42 | 24,672,400 |
| 20 Dec 2023 | 10.55 | 10.58 | 10.18 | 10.19 | 10.19 | 12,886,600 |
| 19 Dec 2023 | 10.71 | 10.82 | 10.37 | 10.52 | 10.52 | 18,433,434 |
| 18 Dec 2023 | 10.81 | 11.25 | 10.70 | 10.83 | 10.83 | 23,663,910 |
| 15 Dec 2023 | 11.23 | 11.37 | 11.04 | 11.09 | 11.09 | 32,957,025 |
| 14 Dec 2023 | 11.11 | 11.27 | 10.93 | 10.98 | 10.98 | 23,102,848 |
| 13 Dec 2023 | 11.26 | 11.46 | 11.00 | 11.12 | 11.12 | 44,878,997 |
| 12 Dec 2023 | 10.40 | 11.26 | 10.40 | 11.26 | 11.26 | 34,436,514 |
| 11 Dec 2023 | 10.10 | 10.27 | 10.01 | 10.24 | 10.24 | 9,766,772 |
| 08 Dec 2023 | 10.41 | 10.52 | 10.18 | 10.18 | 10.18 | 13,059,791 |
| 07 Dec 2023 | 10.44 | 10.64 | 10.31 | 10.49 | 10.49 | 12,846,143 |
| 06 Dec 2023 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 10,975,583 |
| 05 Dec 2023 | 10.47 | 10.49 | 10.30 | 10.31 | 10.31 | 10,027,582 |
| 04 Dec 2023 | 10.73 | 10.84 | 10.45 | 10.47 | 10.47 | 16,389,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.