Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.750 | 5.830 | 5.420 | 5.580 | 5.580 | 5,719,500 |
| 2026-10-19 | 5.850 | 5.870 | 5.730 | 5.800 | 5.800 | 2,965,600 |
| 2026-10-16 | 5.900 | 5.980 | 5.870 | 5.900 | 5.900 | 2,895,400 |
| 2026-10-15 | 5.840 | 5.880 | 5.770 | 5.860 | 5.860 | 2,400,900 |
| 2026-10-14 | 5.980 | 6.030 | 5.850 | 5.910 | 5.910 | 2,790,400 |
| 2026-10-13 | 5.950 | 5.970 | 5.870 | 5.970 | 5.970 | 2,144,600 |
| 2026-10-12 | 5.970 | 6.030 | 5.920 | 5.970 | 5.970 | 2,127,500 |
| 2026-10-09 | 6.010 | 6.010 | 5.810 | 6.000 | 6.000 | 2,518,900 |
| 2026-10-08 | 5.980 | 6.030 | 5.900 | 6.030 | 6.030 | 2,349,800 |
| 2026-09-30 | 5.870 | 6.050 | 5.770 | 5.980 | 5.980 | 2,922,370 |
| 2026-09-29 | 5.830 | 5.840 | 5.730 | 5.840 | 5.840 | 1,382,760 |
| 2026-09-28 | 5.850 | 5.890 | 5.730 | 5.760 | 5.760 | 1,730,489 |
| 2026-09-24 | 5.980 | 5.980 | 5.820 | 5.880 | 5.880 | 1,990,100 |
| 2026-09-23 | 5.980 | 6.020 | 5.880 | 5.960 | 5.960 | 1,884,812 |
| 2026-09-22 | 6.000 | 6.000 | 5.910 | 5.980 | 5.980 | 1,208,102 |
| 2026-09-21 | 5.900 | 6.140 | 5.890 | 5.980 | 5.980 | 3,817,308 |
| 2026-09-18 | 5.840 | 5.940 | 5.800 | 5.880 | 5.880 | 1,439,800 |
| 2026-09-17 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 713,600 |
| 2026-09-16 | 5.670 | 5.830 | 5.560 | 5.770 | 5.770 | 1,647,800 |
| 2026-09-15 | 5.810 | 5.810 | 5.660 | 5.660 | 5.660 | 1,357,310 |
| 2026-09-14 | 5.880 | 5.930 | 5.780 | 5.780 | 5.780 | 1,433,400 |
| 2026-09-11 | 5.930 | 5.930 | 5.780 | 5.880 | 5.880 | 2,226,300 |
| 2026-09-10 | 5.990 | 6.010 | 5.880 | 5.940 | 5.940 | 2,067,800 |
| 2026-09-09 | 5.880 | 6.030 | 5.850 | 5.990 | 5.990 | 2,359,702 |
| 2026-09-08 | 5.860 | 5.880 | 5.800 | 5.880 | 5.880 | 989,800 |
| 2026-09-07 | 5.790 | 5.840 | 5.750 | 5.840 | 5.840 | 1,207,900 |
| 2026-09-04 | 5.800 | 5.830 | 5.720 | 5.790 | 5.790 | 1,785,800 |
| 2026-09-03 | 5.850 | 5.880 | 5.720 | 5.780 | 5.780 | 2,424,380 |
| 2026-09-02 | 6.010 | 6.060 | 5.820 | 5.870 | 5.870 | 3,143,900 |
| 2026-09-01 | 5.980 | 6.150 | 5.970 | 6.040 | 6.040 | 2,351,300 |
| 2026-08-31 | 5.940 | 5.980 | 5.880 | 5.980 | 5.980 | 1,231,340 |
| 2026-08-28 | 5.930 | 6.010 | 5.850 | 5.940 | 5.940 | 2,083,600 |
| 2026-08-27 | 5.960 | 5.990 | 5.860 | 5.950 | 5.950 | 1,482,402 |
| 2026-08-26 | 6.060 | 6.060 | 5.920 | 5.920 | 5.920 | 2,259,816 |
| 2026-08-25 | 6.020 | 6.120 | 5.940 | 6.050 | 6.050 | 1,881,400 |
| 2026-08-24 | 5.920 | 5.990 | 5.780 | 5.990 | 5.990 | 2,455,252 |
| 2026-08-21 | 5.930 | 5.980 | 5.870 | 5.970 | 5.970 | 1,459,000 |
| 2026-08-20 | 5.810 | 5.980 | 5.770 | 5.980 | 5.980 | 2,477,370 |
| 2026-08-19 | 6.080 | 6.080 | 5.730 | 5.780 | 5.780 | 4,018,150 |
| 2026-08-18 | 6.050 | 6.200 | 6.030 | 6.080 | 6.080 | 2,338,860 |
| 2026-08-17 | 6.100 | 6.160 | 6.050 | 6.090 | 6.090 | 1,660,000 |
| 2026-08-14 | 6.000 | 6.140 | 5.980 | 6.100 | 6.100 | 1,969,140 |
| 2026-08-13 | 5.980 | 6.120 | 5.960 | 6.000 | 6.000 | 2,643,800 |
| 2026-08-12 | 5.860 | 6.180 | 5.700 | 6.030 | 6.030 | 4,377,032 |
| 2026-08-11 | 5.800 | 5.880 | 5.630 | 5.870 | 5.870 | 2,101,954 |
| 2026-08-10 | 5.880 | 5.880 | 5.720 | 5.780 | 5.780 | 2,831,678 |
| 2026-08-07 | 6.000 | 6.060 | 5.760 | 5.880 | 5.880 | 4,613,879 |
| 2026-08-06 | 5.370 | 5.900 | 5.290 | 5.900 | 5.900 | 5,768,177 |
| 2026-08-05 | 5.410 | 5.430 | 5.300 | 5.360 | 5.360 | 2,344,991 |
| 2026-08-04 | 5.270 | 5.460 | 5.180 | 5.410 | 5.410 | 3,449,960 |
| 2026-08-03 | 5.230 | 5.260 | 5.100 | 5.250 | 5.250 | 2,317,600 |
| 2026-07-31 | 5.250 | 5.280 | 5.170 | 5.250 | 5.250 | 1,523,000 |
| 2026-07-30 | 5.240 | 5.260 | 5.090 | 5.180 | 5.180 | 1,740,600 |
| 2026-07-29 | 5.180 | 5.240 | 5.130 | 5.230 | 5.230 | 1,894,600 |
| 2026-07-28 | 5.180 | 5.300 | 5.080 | 5.180 | 5.180 | 2,755,500 |
| 2026-07-27 | 5.080 | 5.240 | 5.070 | 5.240 | 5.240 | 1,915,200 |
| 2026-07-24 | 5.040 | 5.140 | 5.020 | 5.140 | 5.140 | 2,390,192 |
| 2026-07-23 | 5.080 | 5.120 | 4.970 | 5.060 | 5.060 | 3,046,454 |
| 2026-07-22 | 5.270 | 5.320 | 5.020 | 5.070 | 5.070 | 4,404,350 |
| 2026-07-21 | 5.160 | 5.300 | 4.840 | 5.280 | 5.280 | 5,541,870 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.