Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.300 | 2.440 | 2.300 | 2.440 | 2.440 | 5,315,777 |
| 2024-04-24 | 2.300 | 2.340 | 2.260 | 2.320 | 2.320 | 6,713,806 |
| 2024-04-23 | 2.160 | 2.380 | 2.160 | 2.380 | 2.380 | 9,637,901 |
| 2024-04-22 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 729,300 |
| 2024-04-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,040,000 |
| 2024-04-18 | 2.630 | 2.640 | 2.520 | 2.520 | 2.520 | 3,164,700 |
| 2024-04-17 | 2.650 | 2.720 | 2.650 | 2.650 | 2.650 | 9,486,648 |
| 2024-04-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 701,500 |
| 2024-04-15 | 2.940 | 3.030 | 2.940 | 2.940 | 2.940 | 2,760,800 |
| 2024-04-12 | 3.130 | 3.250 | 3.050 | 3.090 | 3.090 | 6,581,020 |
| 2024-04-11 | 3.170 | 3.250 | 3.170 | 3.170 | 3.170 | 8,827,572 |
| 2024-04-10 | 3.280 | 3.370 | 3.250 | 3.340 | 3.340 | 13,602,935 |
| 2024-04-09 | 3.080 | 3.210 | 3.010 | 3.210 | 3.210 | 5,156,269 |
| 2024-04-08 | 3.200 | 3.270 | 3.030 | 3.060 | 3.060 | 14,053,600 |
| 2024-04-03 | 3.000 | 3.140 | 2.970 | 3.140 | 3.140 | 10,292,800 |
| 2024-04-02 | 2.830 | 2.990 | 2.830 | 2.990 | 2.990 | 5,952,186 |
| 2024-04-01 | 2.740 | 2.850 | 2.720 | 2.850 | 2.850 | 4,571,313 |
| 2024-03-29 | 2.760 | 2.830 | 2.750 | 2.750 | 2.750 | 1,260,900 |
| 2024-03-28 | 2.710 | 2.770 | 2.640 | 2.750 | 2.750 | 2,044,713 |
| 2024-03-27 | 2.770 | 2.820 | 2.700 | 2.710 | 2.710 | 1,963,110 |
| 2024-03-26 | 2.780 | 2.810 | 2.730 | 2.790 | 2.790 | 2,591,884 |
| 2024-03-25 | 2.880 | 2.880 | 2.780 | 2.790 | 2.790 | 3,812,450 |
| 2024-03-22 | 2.940 | 2.950 | 2.850 | 2.880 | 2.880 | 4,586,872 |
| 2024-03-21 | 2.950 | 3.000 | 2.930 | 2.950 | 2.950 | 3,373,800 |
| 2024-03-20 | 2.940 | 2.970 | 2.900 | 2.960 | 2.960 | 4,221,000 |
| 2024-03-19 | 2.950 | 3.000 | 2.920 | 2.940 | 2.940 | 3,966,400 |
| 2024-03-18 | 3.060 | 3.060 | 2.900 | 2.970 | 2.970 | 5,426,900 |
| 2024-03-15 | 2.910 | 3.030 | 2.870 | 3.000 | 3.000 | 6,025,946 |
| 2024-03-14 | 2.940 | 2.950 | 2.860 | 2.890 | 2.890 | 2,773,000 |
| 2024-03-13 | 2.900 | 2.960 | 2.900 | 2.920 | 2.920 | 2,233,512 |
| 2024-03-12 | 2.940 | 2.950 | 2.880 | 2.930 | 2.930 | 2,707,327 |
| 2024-03-11 | 2.860 | 2.970 | 2.840 | 2.930 | 2.930 | 3,339,120 |
| 2024-03-08 | 2.850 | 2.900 | 2.800 | 2.870 | 2.870 | 1,944,700 |
| 2024-03-07 | 2.900 | 2.990 | 2.830 | 2.850 | 2.850 | 2,720,100 |
| 2024-03-06 | 2.840 | 2.940 | 2.780 | 2.910 | 2.910 | 2,555,824 |
| 2024-03-05 | 2.760 | 2.860 | 2.730 | 2.820 | 2.820 | 2,590,600 |
| 2024-03-04 | 2.840 | 2.840 | 2.700 | 2.770 | 2.770 | 2,249,800 |
| 2024-03-01 | 2.910 | 2.910 | 2.780 | 2.840 | 2.840 | 2,933,302 |
| 2024-02-29 | 2.880 | 2.940 | 2.800 | 2.900 | 2.900 | 3,598,970 |
| 2024-02-28 | 3.110 | 3.180 | 2.930 | 2.930 | 2.930 | 4,140,400 |
| 2024-02-27 | 3.060 | 3.150 | 3.030 | 3.080 | 3.080 | 2,960,464 |
| 2024-02-26 | 3.100 | 3.180 | 3.000 | 3.050 | 3.050 | 3,141,150 |
| 2024-02-23 | 2.970 | 3.090 | 2.890 | 3.090 | 3.090 | 3,648,900 |
| 2024-02-22 | 2.960 | 2.960 | 2.870 | 2.950 | 2.950 | 4,059,136 |
| 2024-02-21 | 2.890 | 3.010 | 2.870 | 2.980 | 2.980 | 6,249,004 |
| 2024-02-20 | 2.730 | 2.870 | 2.720 | 2.870 | 2.870 | 5,086,354 |
| 2024-02-19 | 2.620 | 2.730 | 2.570 | 2.730 | 2.730 | 3,108,234 |
| 2024-02-08 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 3,986,500 |
| 2024-02-07 | 2.850 | 2.880 | 2.740 | 2.740 | 2.740 | 2,161,500 |
| 2024-02-06 | 2.880 | 3.050 | 2.880 | 2.880 | 2.880 | 2,175,000 |
| 2024-02-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 38,900 |
| 2024-02-02 | 3.190 | 3.290 | 3.190 | 3.190 | 3.190 | 1,118,200 |
| 2024-02-01 | 3.540 | 3.540 | 3.360 | 3.360 | 3.360 | 1,123,500 |
| 2024-01-31 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 1,740,450 |
| 2024-01-30 | 3.780 | 3.810 | 3.650 | 3.730 | 3.730 | 1,431,200 |
| 2024-01-29 | 3.920 | 3.940 | 3.780 | 3.800 | 3.800 | 2,085,200 |
| 2024-01-26 | 3.790 | 3.940 | 3.730 | 3.940 | 3.940 | 2,492,302 |
| 2024-01-25 | 3.800 | 3.840 | 3.680 | 3.800 | 3.800 | 3,417,600 |
| 2024-01-24 | 3.640 | 3.810 | 3.640 | 3.800 | 3.800 | 1,464,933 |
| 2024-01-23 | 3.570 | 3.680 | 3.550 | 3.650 | 3.650 | 1,311,330 |
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.