Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.020 | 3.060 | 2.950 | 3.010 | 3.010 | 575,700 |
| 2024-07-23 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 638,236 |
| 2024-07-22 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 836,346 |
| 2024-07-19 | 3.030 | 3.090 | 3.030 | 3.070 | 3.070 | 934,400 |
| 2024-07-18 | 3.050 | 3.070 | 2.960 | 3.060 | 3.060 | 1,220,800 |
| 2024-07-17 | 2.970 | 3.090 | 2.930 | 3.050 | 3.050 | 1,401,870 |
| 2024-07-16 | 2.970 | 2.990 | 2.920 | 2.940 | 2.940 | 680,800 |
| 2024-07-15 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 454,900 |
| 2024-07-12 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 499,900 |
| 2024-07-11 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 1,110,400 |
| 2024-07-10 | 3.040 | 3.060 | 2.980 | 3.030 | 3.030 | 1,306,320 |
| 2024-07-09 | 3.020 | 3.080 | 2.980 | 3.040 | 3.040 | 2,516,960 |
| 2024-07-08 | 3.060 | 3.110 | 2.960 | 3.020 | 3.020 | 1,150,160 |
| 2024-07-05 | 2.910 | 3.050 | 2.910 | 3.050 | 3.050 | 2,564,660 |
| 2024-07-04 | 3.030 | 3.060 | 2.880 | 2.900 | 2.900 | 1,651,800 |
| 2024-07-03 | 2.910 | 3.050 | 2.910 | 3.020 | 3.020 | 2,335,960 |
| 2024-07-02 | 2.950 | 2.950 | 2.890 | 2.900 | 2.900 | 635,700 |
| 2024-07-01 | 2.930 | 2.970 | 2.870 | 2.920 | 2.920 | 723,700 |
| 2024-06-28 | 2.930 | 2.950 | 2.870 | 2.930 | 2.930 | 1,320,960 |
| 2024-06-27 | 2.930 | 2.930 | 2.830 | 2.930 | 2.930 | 3,206,470 |
| 2024-06-26 | 2.680 | 2.790 | 2.610 | 2.790 | 2.790 | 739,450 |
| 2024-06-25 | 2.640 | 2.690 | 2.600 | 2.660 | 2.660 | 640,900 |
| 2024-06-24 | 2.680 | 2.720 | 2.600 | 2.640 | 2.640 | 1,328,952 |
| 2024-06-21 | 2.750 | 2.750 | 2.630 | 2.710 | 2.710 | 1,012,102 |
| 2024-06-20 | 2.800 | 2.880 | 2.720 | 2.750 | 2.750 | 1,813,000 |
| 2024-06-19 | 2.930 | 2.930 | 2.830 | 2.860 | 2.860 | 1,358,900 |
| 2024-06-18 | 2.960 | 2.980 | 2.860 | 2.920 | 2.920 | 1,331,900 |
| 2024-06-17 | 2.890 | 2.970 | 2.880 | 2.960 | 2.960 | 1,423,700 |
| 2024-06-14 | 2.860 | 2.930 | 2.860 | 2.910 | 2.910 | 1,065,100 |
| 2024-06-13 | 2.850 | 2.940 | 2.800 | 2.910 | 2.910 | 1,919,244 |
| 2024-06-12 | 3.100 | 3.130 | 2.900 | 2.910 | 2.910 | 5,395,748 |
| 2024-06-11 | 2.990 | 3.090 | 2.990 | 3.050 | 3.050 | 3,034,100 |
| 2024-06-07 | 3.010 | 3.080 | 2.980 | 3.000 | 3.000 | 4,119,136 |
| 2024-06-06 | 2.970 | 3.120 | 2.940 | 2.980 | 2.980 | 7,182,270 |
| 2024-06-05 | 2.810 | 3.030 | 2.760 | 3.000 | 3.000 | 6,174,530 |
| 2024-06-04 | 2.910 | 2.930 | 2.650 | 2.890 | 2.890 | 12,133,550 |
| 2024-06-03 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 388,610 |
| 2024-05-31 | 2.660 | 2.660 | 2.630 | 2.660 | 2.660 | 2,325,200 |
| 2024-05-30 | 2.410 | 2.530 | 2.410 | 2.530 | 2.530 | 3,455,983 |
| 2024-05-29 | 2.400 | 2.430 | 2.360 | 2.410 | 2.410 | 978,500 |
| 2024-05-28 | 2.450 | 2.460 | 2.400 | 2.410 | 2.410 | 1,896,400 |
| 2024-05-27 | 2.480 | 2.540 | 2.430 | 2.460 | 2.460 | 2,189,930 |
| 2024-05-24 | 2.410 | 2.500 | 2.390 | 2.480 | 2.480 | 1,806,783 |
| 2024-05-23 | 2.470 | 2.480 | 2.410 | 2.410 | 2.410 | 2,258,100 |
| 2024-05-22 | 2.420 | 2.490 | 2.410 | 2.440 | 2.440 | 1,879,200 |
| 2024-05-21 | 2.510 | 2.520 | 2.420 | 2.460 | 2.460 | 1,973,500 |
| 2024-05-20 | 2.540 | 2.580 | 2.520 | 2.530 | 2.530 | 2,444,334 |
| 2024-05-17 | 2.540 | 2.550 | 2.500 | 2.540 | 2.540 | 1,911,694 |
| 2024-05-16 | 2.520 | 2.560 | 2.440 | 2.500 | 2.500 | 3,682,234 |
| 2024-05-15 | 2.410 | 2.510 | 2.400 | 2.510 | 2.510 | 4,627,354 |
| 2024-05-14 | 2.290 | 2.390 | 2.290 | 2.390 | 2.390 | 1,773,150 |
| 2024-05-13 | 2.340 | 2.340 | 2.240 | 2.280 | 2.280 | 1,678,380 |
| 2024-05-10 | 2.460 | 2.490 | 2.340 | 2.350 | 2.350 | 3,540,712 |
| 2024-05-09 | 2.510 | 2.550 | 2.460 | 2.460 | 2.460 | 2,481,200 |
| 2024-05-08 | 2.450 | 2.550 | 2.450 | 2.520 | 2.520 | 3,742,500 |
| 2024-05-07 | 2.470 | 2.520 | 2.440 | 2.490 | 2.490 | 5,286,080 |
| 2024-05-06 | 2.420 | 2.530 | 2.410 | 2.510 | 2.510 | 8,872,884 |
| 2024-04-30 | 2.500 | 2.540 | 2.410 | 2.410 | 2.410 | 5,912,700 |
| 2024-04-29 | 2.450 | 2.580 | 2.380 | 2.540 | 2.540 | 5,722,444 |
| 2024-04-26 | 2.440 | 2.500 | 2.380 | 2.460 | 2.460 | 6,055,074 |
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.