CASIN Real Estate Development Group Co.,Ltd. (000838.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.0400 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 15,662,234 |
| May 06, 2024 | 3.0100 | 3.0600 | 2.9300 | 2.9400 | 2.9400 | 17,305,750 |
| Apr 30, 2024 | 3.0400 | 3.0600 | 2.9000 | 2.9300 | 2.9300 | 20,018,200 |
| Apr 29, 2024 | 2.8700 | 3.0500 | 2.8400 | 3.0400 | 3.0400 | 31,723,803 |
| Apr 26, 2024 | 2.8400 | 2.8700 | 2.7500 | 2.8600 | 2.8600 | 16,730,929 |
| Apr 25, 2024 | 2.7000 | 2.8800 | 2.6800 | 2.8300 | 2.8300 | 17,970,800 |
| Apr 24, 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 10,239,600 |
| Apr 23, 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 12,611,600 |
| Apr 22, 2024 | 2.6900 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 15,882,600 |
| Apr 19, 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6800 | 2.6800 | 22,241,057 |
| Apr 18, 2024 | 2.9300 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 29,355,781 |
| Apr 17, 2024 | 2.7500 | 2.9800 | 2.7500 | 2.9500 | 2.9500 | 30,914,232 |
| Apr 16, 2024 | 2.8900 | 2.9600 | 2.7100 | 2.7100 | 2.7100 | 30,675,200 |
| Apr 15, 2024 | 3.2200 | 3.2400 | 2.9400 | 3.0000 | 3.0000 | 35,032,200 |
| Apr 12, 2024 | 3.2600 | 3.4800 | 3.2400 | 3.2700 | 3.2700 | 23,956,657 |
| Apr 11, 2024 | 3.2700 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 12,067,000 |
| Apr 10, 2024 | 3.3900 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 16,376,392 |
| Apr 09, 2024 | 3.3700 | 3.4100 | 3.3100 | 3.4000 | 3.4000 | 14,407,800 |
| Apr 08, 2024 | 3.4900 | 3.5000 | 3.3500 | 3.3600 | 3.3600 | 20,332,700 |
| Apr 03, 2024 | 3.4700 | 3.5800 | 3.4300 | 3.5100 | 3.5100 | 23,012,263 |
| Apr 02, 2024 | 3.5000 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 22,756,351 |
| Apr 01, 2024 | 3.4600 | 3.5300 | 3.4200 | 3.5100 | 3.5100 | 25,740,113 |
| Mar 29, 2024 | 3.5300 | 3.5900 | 3.4600 | 3.5000 | 3.5000 | 15,299,858 |
| Mar 28, 2024 | 3.5100 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 40,816,314 |
| Mar 27, 2024 | 3.6000 | 3.6400 | 3.5100 | 3.5100 | 3.5100 | 36,478,497 |
| Mar 26, 2024 | 3.6100 | 3.7300 | 3.5300 | 3.6900 | 3.6900 | 44,126,140 |
| Mar 25, 2024 | 3.6700 | 3.8800 | 3.6100 | 3.6100 | 3.6100 | 61,216,512 |
| Mar 22, 2024 | 3.6700 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 45,639,930 |
| Mar 21, 2024 | 3.7700 | 3.9300 | 3.5000 | 3.6800 | 3.6800 | 99,226,447 |
| Mar 20, 2024 | 3.3300 | 3.6600 | 3.2900 | 3.6600 | 3.6600 | 63,553,753 |
| Mar 19, 2024 | 3.4400 | 3.4800 | 3.3000 | 3.3300 | 3.3300 | 53,409,693 |
| Mar 18, 2024 | 3.7000 | 3.7000 | 3.3800 | 3.4600 | 3.4600 | 116,688,858 |
| Mar 15, 2024 | 3.4100 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 46,630,227 |
| Mar 14, 2024 | 2.9200 | 3.1800 | 2.9000 | 3.1800 | 3.1800 | 28,769,193 |
| Mar 13, 2024 | 2.9300 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 32,538,000 |
| Mar 12, 2024 | 2.7900 | 2.9600 | 2.7500 | 2.9200 | 2.9200 | 44,678,001 |
| Mar 11, 2024 | 2.7900 | 2.8100 | 2.7100 | 2.8000 | 2.8000 | 25,852,000 |
| Mar 08, 2024 | 2.8900 | 2.9100 | 2.7300 | 2.7900 | 2.7900 | 33,238,022 |
| Mar 07, 2024 | 2.9800 | 3.0200 | 2.8700 | 2.8800 | 2.8800 | 23,791,074 |
| Mar 06, 2024 | 2.9200 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 15,696,700 |
| Mar 05, 2024 | 2.9600 | 2.9800 | 2.9100 | 2.9200 | 2.9200 | 12,880,973 |
| Mar 04, 2024 | 3.0500 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 13,994,573 |
| Mar 01, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 14,137,869 |
| Feb 29, 2024 | 2.8600 | 3.0500 | 2.8600 | 3.0400 | 3.0400 | 23,016,345 |
| Feb 28, 2024 | 3.1600 | 3.2300 | 2.8900 | 2.8900 | 2.8900 | 32,264,349 |
| Feb 27, 2024 | 3.0500 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 17,902,645 |
| Feb 26, 2024 | 3.0000 | 3.1800 | 2.9100 | 3.0500 | 3.0500 | 29,342,087 |
| Feb 23, 2024 | 2.8700 | 3.0400 | 2.8500 | 3.0000 | 3.0000 | 33,628,612 |
| Feb 22, 2024 | 2.8500 | 2.9500 | 2.7900 | 2.8700 | 2.8700 | 32,975,400 |
| Feb 21, 2024 | 2.6100 | 2.8900 | 2.5600 | 2.8900 | 2.8900 | 23,211,025 |
| Feb 20, 2024 | 2.6000 | 2.6600 | 2.5300 | 2.6300 | 2.6300 | 15,572,600 |
| Feb 19, 2024 | 2.4700 | 2.5800 | 2.4300 | 2.5800 | 2.5800 | 24,874,666 |
| Feb 08, 2024 | 2.2300 | 2.4500 | 2.1200 | 2.4400 | 2.4400 | 36,741,373 |
| Feb 07, 2024 | 2.5400 | 2.5500 | 2.2800 | 2.2800 | 2.2800 | 37,908,500 |
| Feb 06, 2024 | 2.5700 | 2.7300 | 2.4300 | 2.5300 | 2.5300 | 35,290,093 |
| Feb 05, 2024 | 2.9000 | 2.9800 | 2.7000 | 2.7000 | 2.7000 | 24,735,267 |
| Feb 02, 2024 | 3.1900 | 3.2700 | 2.8600 | 3.0000 | 3.0000 | 31,748,300 |
| Feb 01, 2024 | 3.0600 | 3.1800 | 2.9100 | 3.1800 | 3.1800 | 30,460,200 |
| Jan 31, 2024 | 3.3500 | 3.4400 | 3.0900 | 3.1000 | 3.1000 | 41,049,290 |
| Jan 30, 2024 | 3.5900 | 3.6200 | 3.4100 | 3.4300 | 3.4300 | 19,967,600 |
| Jan 29, 2024 | 3.7700 | 3.8400 | 3.6000 | 3.6200 | 3.6200 | 24,415,911 |
| Jan 26, 2024 | 3.6800 | 3.8400 | 3.6700 | 3.7500 | 3.7500 | 37,893,867 |
| Jan 25, 2024 | 3.5000 | 3.7000 | 3.4800 | 3.6900 | 3.6900 | 27,879,760 |
| Jan 24, 2024 | 3.3500 | 3.5000 | 3.3400 | 3.4700 | 3.4700 | 20,576,211 |
| Jan 23, 2024 | 3.2900 | 3.3600 | 3.2200 | 3.3500 | 3.3500 | 14,022,042 |
| Jan 22, 2024 | 3.4800 | 3.5000 | 3.2600 | 3.3000 | 3.3000 | 18,172,779 |
| Jan 19, 2024 | 3.5700 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 13,722,800 |
| Jan 18, 2024 | 3.5600 | 3.6200 | 3.4100 | 3.5700 | 3.5700 | 21,109,507 |
| Jan 17, 2024 | 3.7200 | 3.7300 | 3.5700 | 3.5900 | 3.5900 | 18,771,200 |
| Jan 16, 2024 | 3.7800 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 20,398,500 |
| Jan 15, 2024 | 3.7600 | 3.9000 | 3.6500 | 3.8200 | 3.8200 | 32,569,157 |
| Jan 12, 2024 | 3.7300 | 3.8700 | 3.7000 | 3.7700 | 3.7700 | 27,561,736 |
| Jan 11, 2024 | 3.6300 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 16,180,700 |
| Jan 10, 2024 | 3.6200 | 3.6800 | 3.5600 | 3.6500 | 3.6500 | 14,762,100 |
| Jan 09, 2024 | 3.5800 | 3.6900 | 3.5500 | 3.6400 | 3.6400 | 16,456,575 |
| Jan 08, 2024 | 3.6400 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 14,120,307 |
| Jan 05, 2024 | 3.6900 | 3.7300 | 3.6000 | 3.6200 | 3.6200 | 17,836,013 |
| Jan 04, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 19,320,691 |
| Jan 03, 2024 | 3.7600 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 27,172,835 |
| Jan 02, 2024 | 3.6800 | 3.9000 | 3.6700 | 3.7400 | 3.7400 | 31,541,588 |
| Dec 29, 2023 | 3.5900 | 3.6800 | 3.5800 | 3.6700 | 3.6700 | 20,306,578 |
| Dec 28, 2023 | 3.5200 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 23,617,633 |
| Dec 27, 2023 | 3.5200 | 3.6500 | 3.4900 | 3.5400 | 3.5400 | 21,843,281 |
| Dec 26, 2023 | 3.4500 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 24,751,081 |
| Dec 25, 2023 | 3.6400 | 3.6700 | 3.4000 | 3.4500 | 3.4500 | 34,335,909 |
| Dec 22, 2023 | 3.7400 | 3.7600 | 3.6000 | 3.6300 | 3.6300 | 32,044,963 |
| Dec 21, 2023 | 3.6400 | 3.7900 | 3.5600 | 3.7400 | 3.7400 | 40,666,140 |
| Dec 20, 2023 | 3.7900 | 3.8100 | 3.6800 | 3.7000 | 3.7000 | 36,243,658 |
| Dec 19, 2023 | 3.7600 | 3.9200 | 3.7500 | 3.8000 | 3.8000 | 56,153,931 |
| Dec 18, 2023 | 3.9000 | 4.0200 | 3.8300 | 3.8400 | 3.8400 | 88,927,886 |
| Dec 15, 2023 | 4.0900 | 4.3800 | 3.9100 | 3.9200 | 3.9200 | 143,484,812 |
| Dec 14, 2023 | 3.6300 | 3.9800 | 3.6300 | 3.9800 | 3.9800 | 41,170,571 |
| Dec 13, 2023 | 3.7300 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 26,334,353 |
| Dec 12, 2023 | 3.6200 | 3.8100 | 3.6000 | 3.7800 | 3.7800 | 42,340,211 |
| Dec 11, 2023 | 3.6400 | 3.6400 | 3.5300 | 3.6200 | 3.6200 | 22,165,750 |
| Dec 08, 2023 | 3.8200 | 3.8800 | 3.6300 | 3.6600 | 3.6600 | 30,718,876 |
| Dec 07, 2023 | 3.8000 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 30,197,000 |
| Dec 06, 2023 | 3.7800 | 3.8600 | 3.7200 | 3.8100 | 3.8100 | 32,696,042 |
| Dec 05, 2023 | 3.8300 | 3.9500 | 3.7500 | 3.7600 | 3.7600 | 44,811,903 |
| Dec 04, 2023 | 3.9400 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 75,029,757 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.