Shenzhen - Delayed Quote
CNY
Chaozhou Three-Circle (Group) Co.,Ltd. (300408.SZ)
75.78
-3.45
(-4.35%)
At close: November 2 at 3:04:49 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
81.80
74.27
71.60
71.71
71.71
6,030,529
Nov 2, 2026
80.11
81.67
75.08
75.78
75.78
71,136,299
Oct 30, 2026
81.80
85.28
77.16
79.23
79.23
50,424,482
Oct 29, 2026
87.67
89.50
83.55
84.54
84.54
56,367,725
Oct 28, 2026
83.98
87.07
83.38
87.00
87.00
48,680,849
Oct 27, 2026
85.17
88.03
81.22
81.50
81.50
43,938,067
Oct 26, 2026
93.02
93.20
81.66
82.59
82.59
71,209,129
Oct 23, 2026
89.70
94.50
85.30
93.99
93.99
46,329,726
Oct 22, 2026
96.02
96.85
91.55
91.97
91.97
34,716,173
Oct 21, 2026
94.99
97.49
93.76
95.97
95.97
38,767,759
Oct 20, 2026
92.92
95.97
90.68
92.25
92.25
37,619,322
Oct 19, 2026
97.92
98.00
89.50
94.42
94.42
41,887,147
Oct 16, 2026
99.78
99.98
96.10
97.18
97.18
30,390,461
Oct 15, 2026
96.23
98.16
93.11
96.31
96.31
42,353,782
Oct 14, 2026
102.57
105.85
99.68
100.27
100.27
25,776,173
Oct 13, 2026
98.01
104.95
95.26
102.80
102.80
46,617,136
Oct 12, 2026
111.00
111.20
103.00
103.60
103.60
34,232,067
Oct 9, 2026
114.71
115.15
105.00
111.81
111.81
44,591,528
Oct 8, 2026
121.01
123.59
114.35
116.30
116.30
40,526,314
Sep 30, 2026
119.49
120.99
117.00
117.33
117.33
21,637,967
Sep 29, 2026
115.81
119.20
114.10
118.63
118.63
28,605,379
Sep 28, 2026
123.73
124.10
114.90
115.54
115.54
39,180,228
Sep 24, 2026
129.51
131.45
122.82
123.31
123.31
44,414,874
Sep 23, 2026
131.62
132.92
128.88
130.40
130.40
30,348,251
Sep 22, 2026
132.17
135.99
128.95
129.48
129.48
46,945,612
Sep 21, 2026
136.21
139.50
128.65
129.84
129.84
61,505,661
Sep 18, 2026
130.99
131.57
126.69
130.96
130.96
44,428,025
Sep 17, 2026
128.88
130.37
126.25
128.01
128.01
38,823,263
Sep 16, 2026
126.25
131.00
126.25
129.88
129.88
47,059,675
Sep 15, 2026
126.24
129.55
124.94
126.21
126.21
46,420,452
Sep 14, 2026
120.50
131.23
120.00
125.83
125.83
74,319,037
Sep 11, 2026
117.00
127.00
115.05
124.36
124.36
76,563,515
Sep 10, 2026
115.07
118.65
113.67
117.70
117.70
33,048,805
Sep 9, 2026
118.63
121.54
116.71
117.77
117.77
51,656,317
Sep 8, 2026
114.93
117.90
113.41
115.17
115.17
39,104,797
Sep 7, 2026
110.35
115.55
110.00
114.92
114.92
56,505,771
Sep 4, 2026
113.51
115.32
107.25
108.40
108.40
34,588,660
Sep 3, 2026
110.02
113.95
109.09
110.91
110.91
42,292,242
Sep 2, 2026
107.14
109.42
106.10
107.87
107.87
33,329,213
Sep 1, 2026
114.00
115.49
108.15
109.22
109.22
39,706,001
Aug 31, 2026
108.00
115.00
107.79
115.00
115.00
49,644,903
Aug 28, 2026
113.96
118.11
112.07
112.24
112.24
61,597,474
Aug 27, 2026
110.01
113.40
108.58
112.48
112.48
45,558,578
Aug 26, 2026
109.17
110.17
106.30
108.69
108.69
27,907,948
Aug 25, 2026
108.00
110.76
103.45
109.10
109.10
37,689,823
Aug 24, 2026
113.85
114.84
105.86
108.94
108.94
51,438,652
Aug 21, 2026
111.01
115.50
109.64
113.90
113.90
42,305,079
Aug 20, 2026
110.70
113.86
109.67
111.51
111.51
47,215,002
Aug 19, 2026
117.87
119.28
108.69
109.60
109.60
85,456,897
Aug 18, 2026
128.05
133.15
123.97
123.99
123.99
72,588,240
Aug 17, 2026
127.80
130.15
124.44
130.15
130.15
64,453,604
Aug 14, 2026
132.52
133.18
125.91
129.09
129.09
52,559,281
Aug 13, 2026
131.81
136.49
128.06
128.40
128.40
76,098,153
Aug 12, 2026
126.99
131.00
124.10
127.97
127.97
57,345,781
Aug 11, 2026
123.00
137.77
123.00
130.05
130.05
90,224,594
Aug 10, 2026
126.00
130.00
120.02
126.90
126.90
80,296,974
Aug 7, 2026
124.59
133.00
120.33
127.39
127.39
84,024,690
Aug 6, 2026
124.00
129.65
120.80
127.00
127.00
76,769,145
Aug 5, 2026
117.90
134.43
117.90
128.19
128.19
78,265,220
Aug 4, 2026
112.00
124.10
109.11
120.98
120.98
79,128,413
Aug 3, 2026
111.80
116.10
110.00
114.00
114.00
72,339,800
Jul 31, 2026
121.00
121.54
111.51
111.68
111.68
104,950,159
Jul 30, 2026
111.02
113.98
99.00
105.30
105.30
111,275,502
Jul 29, 2026
102.85
110.50
102.85
108.89
108.89
94,089,061
Jul 28, 2026
107.29
108.18
99.68
100.83
100.83
64,612,593
Jul 27, 2026
102.65
113.38
100.48
111.57
111.57
73,951,130
Jul 24, 2026
102.49
103.60
99.03
100.84
100.84
52,227,081
Jul 23, 2026
107.17
112.20
104.62
105.55
105.55
79,302,838
Jul 22, 2026
107.61
110.88
101.00
102.98
102.98
87,649,965
Jul 21, 2026
95.50
107.70
86.03
107.54
107.54
101,894,785
Jul 20, 2026
102.84
104.00
87.80
91.02
91.02
84,403,402
Jul 17, 2026
106.61
107.54
95.40
99.01
99.01
76,777,293
Jul 16, 2026
110.67
114.47
105.60
106.86
106.86
57,232,787
Jul 15, 2026
125.12
125.67
113.47
114.60
114.60
52,690,766
Jul 14, 2026
111.49
123.00
110.12
121.88
121.88
73,536,378
Jul 13, 2026
125.00
125.95
109.20
111.80
111.80
100,415,463
Jul 10, 2026
136.11
144.49
126.17
127.05
127.05
73,435,631
Jul 9, 2026
132.00
134.50
124.21
133.81
133.81
81,622,100
Jul 8, 2026
141.18
142.99
129.38
130.43
130.43
85,897,620
Jul 7, 2026
140.00
146.29
136.00
140.00
140.00
53,073,698
Jul 6, 2026
148.50
154.10
139.03
141.73
141.73
76,112,796
Jul 3, 2026
147.98
154.19
138.36
144.89
144.89
66,484,373
Jul 2, 2026
161.85
163.65
146.07
148.20
148.20
88,872,386
Jul 1, 2026
175.45
177.77
165.01
170.46
170.46
73,956,323
Jun 30, 2026
167.00
171.22
157.00
166.90
166.90
74,485,448
Jun 29, 2026
170.00
180.35
160.58
166.69
166.69
91,429,237
Jun 26, 2026
157.11
164.49
154.90
160.05
160.05
74,815,676
Jun 25, 2026
150.19
165.00
147.00
163.62
163.62
88,791,098
Jun 24, 2026
144.81
150.23
142.20
145.26
145.26
68,500,948
Jun 23, 2026
155.75
155.80
143.97
145.50
145.50
67,813,220
Jun 22, 2026
161.04
164.98
150.00
156.11
156.11
77,682,890
Jun 18, 2026
155.47
166.66
154.23
157.89
157.89
77,128,698
Jun 17, 2026
150.00
159.00
148.36
155.46
155.46
80,940,432
Jun 16, 2026
150.10
157.08
149.01
150.22
150.22
88,801,709
Jun 15, 2026
133.60
151.79
131.11
150.25
150.25
83,101,984
Jun 12, 2026
136.38
136.82
125.20
126.50
126.50
60,274,551
Jun 11, 2026
132.55
140.66
129.50
131.63
131.63
54,853,078
Jun 10, 2026
135.50
137.85
130.00
132.00
132.00
53,734,127
Jun 9, 2026
126.43
144.00
123.39
141.02
141.02
85,475,005
Jun 8, 2026
130.78
132.56
121.52
122.92
122.92
92,108,841
Jun 5, 2026
136.00
142.90
130.00
134.83
134.83
78,250,863
Jun 4, 2026
131.77
141.00
127.00
139.03
139.03
74,052,749
Jun 3, 2026
134.79
137.71
129.38
134.89
134.89
70,310,030
Jun 2, 2026
122.00
138.18
120.02
134.46
134.46
87,818,374
Jun 1, 2026
125.00
137.13
124.62
125.63
125.63
78,260,885
May 29, 2026
132.00
132.00
125.30
128.78
128.78
66,159,399
May 28, 2026
126.00
135.00
123.00
132.11
132.11
99,166,996
May 27, 2026
119.03
129.28
119.03
122.99
122.99
79,147,879
May 26, 2026
113.00
117.58
109.38
116.93
116.93
78,503,021
May 25, 2026
121.00
123.00
114.00
115.35
115.35
89,925,867
May 22, 2026
104.99
118.00
104.68
115.00
115.00
82,368,376
May 21, 2026
98.99
105.00
98.42
98.47
98.47
50,385,863
May 20, 2026
96.30
97.09
91.50
95.96
95.96
37,215,266
May 19, 2026
89.55
97.80
88.71
96.54
96.54
52,173,970
May 18, 2026
85.06
90.30
84.64
87.90
87.90
31,674,652
May 15, 2026
88.51
90.28
84.85
85.70
85.70
33,337,521
May 14, 2026
91.90
92.29
87.95
88.39
88.39
26,418,482
May 13, 2026
87.45
91.79
86.96
90.69
90.69
33,896,452
May 12, 2026
89.80
90.25
86.70
88.21
88.21
23,624,818
May 11, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
87.58
91.50
85.88
88.22
88.22
31,936,925
May 8, 2026
84.50
86.61
83.70
86.30
85.85
34,080,319
May 7, 2026
86.00
88.65
85.34
86.98
86.53
36,716,881
May 6, 2026
85.50
86.99
81.85
85.00
84.56
42,058,993
Apr 30, 2026
82.56
87.30
82.00
85.70
85.25
42,333,240
Apr 29, 2026
81.28
83.66
79.70
82.01
81.58
29,147,513
Apr 28, 2026
75.56
82.96
75.30
81.68
81.25
53,266,731
Apr 27, 2026
75.00
76.60
73.88
75.71
75.32
39,393,194
Apr 24, 2026
72.11
76.80
72.11
74.99
74.60
47,790,616
Apr 23, 2026
68.00
71.14
67.50
70.10
69.73
43,576,622
Apr 22, 2026
65.46
68.00
65.38
67.00
66.65
26,059,436
Apr 21, 2026
64.48
66.90
64.10
66.09
65.75
30,080,147
Apr 20, 2026
64.72
66.03
63.18
63.49
63.16
25,583,718
Apr 17, 2026
64.91
65.96
64.32
65.17
64.83
21,565,749
Apr 16, 2026
65.00
65.83
64.23
65.07
64.73
23,929,666
Apr 15, 2026
66.90
67.56
64.01
65.32
64.98
38,434,787
Apr 14, 2026
69.16
70.50
63.77
64.61
64.27
44,091,786
Apr 13, 2026
58.64
61.90
58.64
61.50
61.18
25,562,270
Apr 10, 2026
59.30
61.16
59.14
59.62
59.31
31,303,810
Apr 9, 2026
57.52
59.30
57.23
58.58
58.27
19,630,938
Apr 8, 2026
58.00
58.78
56.64
58.39
58.09
29,589,802
Apr 7, 2026
55.20
56.93
54.76
56.69
56.39
24,565,793
Apr 3, 2026
53.48
55.35
53.00
54.84
54.55
18,364,959
Apr 2, 2026
54.42
54.52
52.72
53.18
52.90
12,011,969
Apr 1, 2026
54.50
55.58
54.06
54.53
54.25
16,626,471
Mar 31, 2026
54.10
54.78
52.64
52.85
52.57
15,066,563
Mar 30, 2026
53.00
54.36
52.15
54.10
53.82
20,491,383
Mar 27, 2026
54.26
55.79
53.55
54.84
54.55
16,003,094
Mar 26, 2026
55.04
55.98
54.90
55.20
54.91
14,189,887
Mar 25, 2026
54.45
56.19
54.13
55.58
55.29
20,764,197
Mar 24, 2026
52.03
54.27
51.36
54.24
53.96
28,725,776
Mar 23, 2026
53.25
53.53
50.70
51.12
50.85
30,860,332
Mar 20, 2026
56.30
56.60
54.31
54.50
54.22
23,259,924
Mar 19, 2026
54.80
57.04
54.42
55.95
55.66
25,359,255
Mar 18, 2026
55.59
57.17
55.30
56.11
55.82
27,397,318
Mar 17, 2026
55.58
56.46
54.20
54.80
54.51
31,945,225
Mar 16, 2026
54.60
55.10
53.16
55.06
54.77
20,242,538
Mar 13, 2026
55.19
55.80
54.53
54.79
54.50
22,959,063
Mar 12, 2026
57.70
57.85
54.80
56.23
55.94
30,946,411
Mar 11, 2026
59.10
59.98
57.80
58.08
57.78
23,670,872
Mar 10, 2026
58.50
60.36
58.20
59.51
59.20
28,362,323
Mar 9, 2026
56.92
57.30
54.51
56.98
56.68
31,174,948
Mar 6, 2026
58.52
59.80
57.51
58.90
58.59
24,294,478
Mar 5, 2026
60.60
60.78
58.38
58.98
58.67
24,676,020
Mar 4, 2026
59.04
60.56
58.61
59.06
58.75
22,606,650
Mar 3, 2026
63.00
63.70
59.41
59.77
59.46
37,046,263
Mar 2, 2026
62.90
64.88
62.63
63.00
62.67
34,927,031
Feb 27, 2026
64.10
65.62
62.00
63.10
62.77
36,427,258
Feb 26, 2026
64.32
66.20
62.88
65.95
65.61
38,663,500
Feb 25, 2026
68.00
68.86
65.40
65.97
65.63
53,455,781
Feb 24, 2026
64.26
67.78
63.70
65.97
65.63
57,636,628
Feb 13, 2026
58.20
58.20
56.57
56.77
56.47
21,923,385
Feb 12, 2026
57.48
59.80
56.51
58.98
58.67
21,967,365
Feb 11, 2026
56.03
57.77
56.03
57.12
56.82
20,523,397
Feb 10, 2026
54.97
57.21
54.80
56.75
56.45
32,696,273
Feb 9, 2026
51.45
54.50
50.81
54.19
53.91
30,714,937
Feb 6, 2026
50.44
51.89
50.11
50.82
50.56
19,049,275
Feb 5, 2026
52.02
52.11
50.68
51.60
51.33
35,986,626
Feb 4, 2026
50.33
53.20
49.58
53.00
52.72
39,079,126
Feb 3, 2026
48.60
49.77
48.00
49.53
49.27
16,647,567
Feb 2, 2026
49.80
49.90
47.85
48.01
47.76
19,173,613
Jan 30, 2026
50.00
50.66
48.61
50.00
49.74
20,014,455
Jan 29, 2026
52.42
52.98
50.00
50.16
49.90
26,934,622
Jan 28, 2026
52.94
53.68
51.76
52.34
52.07
37,199,657
Jan 27, 2026
51.16
51.68
49.80
51.06
50.79
27,724,544
Jan 26, 2026
52.37
52.99
50.81
51.36
51.09
31,481,649
Jan 23, 2026
52.60
53.92
52.08
52.36
52.09
20,332,676
Jan 22, 2026
53.15
54.07
51.65
52.54
52.27
19,735,221
Jan 21, 2026
49.81
53.58
49.72
52.97
52.69
30,603,342
Jan 20, 2026
51.29
52.08
49.89
50.18
49.92
20,014,341
Jan 19, 2026
52.31
53.66
51.16
51.44
51.17
32,561,140
Jan 16, 2026
50.00
51.68
48.82
51.09
50.82
29,340,430
Jan 15, 2026
48.89
50.98
48.75
49.57
49.31
23,285,718
Jan 14, 2026
48.82
50.98
48.67
49.18
48.92
31,286,833
Jan 13, 2026
47.57
49.75
47.25
49.00
48.74
40,579,591
Jan 12, 2026
47.89
47.90
46.15
47.63
47.38
31,490,198
Jan 9, 2026
49.07
49.22
47.33
47.70
47.45
32,165,883
Jan 8, 2026
46.36
47.85
45.81
46.99
46.74
24,631,463
Jan 7, 2026
46.89
47.13
45.75
46.21
45.97
18,104,625
Jan 6, 2026
46.85
47.30
46.20
46.98
46.74
19,276,999
Jan 5, 2026
46.08
47.41
46.00
46.63
46.39
20,830,485
Dec 31, 2025
46.28
46.46
45.36
45.75
45.51
16,180,209
Dec 30, 2025
46.01
46.97
45.83
46.28
46.04
14,314,400
Dec 29, 2025
45.51
46.26
45.00
46.10
45.86
21,942,015
Dec 26, 2025
46.07
46.45
45.23
45.68
45.44
24,768,831
Dec 25, 2025
46.31
46.70
45.79
46.28
46.04
17,514,965
Dec 24, 2025
44.24
46.74
44.17
46.68
46.44
31,461,076
Dec 23, 2025
44.49
44.68
43.53
44.17
43.94
16,360,614
Dec 22, 2025
43.40
44.94
43.35
44.68
44.45
19,294,257
Dec 19, 2025
43.16
43.88
42.99
43.03
42.81
20,287,928
Dec 18, 2025
43.87
44.18
42.11
43.00
42.78
31,967,802
Dec 17, 2025
43.37
44.46
42.97
44.46
44.23
18,404,668
Dec 16, 2025
43.89
44.40
42.73
43.40
43.17
20,447,150
Dec 15, 2025
44.85
44.95
44.09
44.20
43.97
16,278,864
Dec 12, 2025
44.50
45.88
43.90
45.40
45.16
27,557,634
Dec 11, 2025
45.07
45.50
44.18
44.28
44.05
18,648,671
Dec 10, 2025
44.70
45.30
44.00
45.00
44.77
16,789,470
Dec 9, 2025
44.69
45.30
44.40
44.70
44.47
22,623,319
Dec 8, 2025
43.32
45.20
43.00
44.88
44.65
29,740,580
Dec 5, 2025
43.00
44.09
42.60
43.68
43.45
29,592,355
Dec 4, 2025
42.01
42.34
41.36
41.95
41.73
17,315,089
Dec 3, 2025
42.22
42.56
41.98
42.11
41.89
13,408,547
Dec 2, 2025
42.71
43.30
42.05
42.42
42.20
14,769,693
Dec 1, 2025
44.08
44.10
42.31
42.88
42.66
30,628,528
Nov 28, 2025
43.74
44.00
42.57
44.00
43.77
15,618,018
Nov 27, 2025
44.10
44.96
43.70
43.75
43.52
16,389,204
Nov 26, 2025
44.10
44.30
43.16
44.00
43.77
19,804,156
Nov 25, 2025
42.67
44.59
42.58
44.25
44.02
27,339,700
Nov 24, 2025
42.53
42.81
41.24
42.35
42.13
27,156,316
Nov 21, 2025
43.00
43.63
42.03
42.35
42.13
26,620,396
Nov 20, 2025
45.28
45.76
44.48
44.64
44.41
12,428,544
Nov 19, 2025
44.62
45.94
44.36
44.62
44.39
15,869,816
Nov 18, 2025
44.71
45.95
44.45
45.09
44.85
26,173,601
Nov 17, 2025
44.45
44.88
43.77
44.11
43.88
19,104,547
Nov 14, 2025
45.49
45.87
44.36
44.45
44.22
27,055,241
Nov 13, 2025
46.62
47.24
46.15
46.65
46.41
24,764,225
Nov 12, 2025
48.80
49.00
46.10
46.75
46.51
39,499,040
Nov 11, 2025
51.26
51.40
49.32
49.32
49.06
25,614,630
Nov 10, 2025
52.22
53.30
50.70
51.29
51.02
25,125,846
Nov 7, 2025
53.10
53.32
51.57
52.07
51.80
26,402,626
Nov 6, 2025
52.85
54.10
51.78
53.60
53.32
33,151,358
Nov 5, 2025
48.51
51.91
47.88
51.10
50.83
30,753,790
Nov 4, 2025
52.09
52.88
50.30
50.96
50.69
25,952,573
Nov 3, 2025
49.62
50.53
48.76
49.77
49.51
23,645,992
