Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.740 | 3.760 | 3.570 | 3.570 | 3.570 | 2,087,670 |
| 2024-01-19 | 3.680 | 3.790 | 3.600 | 3.740 | 3.740 | 1,540,900 |
| 2024-01-18 | 3.710 | 3.750 | 3.540 | 3.680 | 3.680 | 2,266,015 |
| 2024-01-17 | 3.850 | 3.880 | 3.730 | 3.730 | 3.730 | 1,383,365 |
| 2024-01-16 | 3.930 | 3.960 | 3.840 | 3.860 | 3.860 | 2,041,470 |
| 2024-01-15 | 4.000 | 4.020 | 3.910 | 3.940 | 3.940 | 1,086,000 |
| 2024-01-12 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 706,600 |
| 2024-01-11 | 4.030 | 4.050 | 4.000 | 4.050 | 4.050 | 890,800 |
| 2024-01-10 | 4.120 | 4.120 | 4.020 | 4.030 | 4.030 | 703,700 |
| 2024-01-09 | 4.020 | 4.110 | 4.010 | 4.060 | 4.060 | 842,000 |
| 2024-01-08 | 4.120 | 4.120 | 4.010 | 4.020 | 4.020 | 1,567,500 |
| 2024-01-05 | 4.250 | 4.260 | 4.130 | 4.160 | 4.160 | 1,982,700 |
| 2024-01-04 | 4.150 | 4.270 | 4.110 | 4.260 | 4.260 | 2,634,328 |
| 2024-01-03 | 4.180 | 4.180 | 4.050 | 4.100 | 4.100 | 2,619,500 |
| 2024-01-02 | 4.300 | 4.300 | 4.190 | 4.200 | 4.200 | 1,290,000 |
| 2023-12-29 | 4.240 | 4.310 | 4.240 | 4.280 | 4.280 | 2,250,570 |
| 2023-12-28 | 4.240 | 4.280 | 4.160 | 4.240 | 4.240 | 5,816,238 |
| 2023-12-27 | 4.290 | 4.340 | 4.240 | 4.240 | 4.240 | 3,601,300 |
| 2023-12-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 377,200 |
| 2023-12-25 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 459,900 |
| 2023-12-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-21 | 4.950 | 4.980 | 4.810 | 4.940 | 4.940 | 1,304,329 |
| 2023-12-20 | 5.010 | 5.010 | 4.910 | 4.950 | 4.950 | 1,041,160 |
| 2023-12-19 | 4.990 | 5.010 | 4.930 | 5.000 | 5.000 | 1,114,100 |
| 2023-12-18 | 5.100 | 5.120 | 4.960 | 5.000 | 5.000 | 1,452,300 |
| 2023-12-15 | 5.140 | 5.140 | 5.040 | 5.090 | 5.090 | 1,687,026 |
| 2023-12-14 | 5.120 | 5.160 | 5.100 | 5.130 | 5.130 | 795,700 |
| 2023-12-13 | 5.140 | 5.140 | 5.080 | 5.110 | 5.110 | 1,466,000 |
| 2023-12-12 | 5.220 | 5.220 | 5.110 | 5.160 | 5.160 | 2,052,064 |
| 2023-12-11 | 5.250 | 5.260 | 5.170 | 5.250 | 5.250 | 906,320 |
| 2023-12-08 | 5.140 | 5.300 | 5.090 | 5.280 | 5.280 | 2,388,300 |
| 2023-12-07 | 5.260 | 5.260 | 5.150 | 5.190 | 5.190 | 1,557,100 |
| 2023-12-06 | 5.280 | 5.320 | 5.220 | 5.240 | 5.240 | 1,497,100 |
| 2023-12-05 | 5.250 | 5.340 | 5.220 | 5.300 | 5.300 | 2,346,800 |
| 2023-12-04 | 5.210 | 5.290 | 5.180 | 5.290 | 5.290 | 2,448,324 |
| 2023-12-01 | 5.060 | 5.220 | 5.050 | 5.200 | 5.200 | 2,580,169 |
| 2023-11-30 | 5.090 | 5.090 | 5.030 | 5.070 | 5.070 | 762,902 |
| 2023-11-29 | 5.060 | 5.110 | 5.020 | 5.090 | 5.090 | 1,376,810 |
| 2023-11-28 | 5.060 | 5.140 | 5.050 | 5.100 | 5.100 | 1,333,600 |
| 2023-11-27 | 5.180 | 5.180 | 5.070 | 5.070 | 5.070 | 1,500,800 |
| 2023-11-24 | 5.110 | 5.190 | 5.090 | 5.160 | 5.160 | 1,713,600 |
| 2023-11-23 | 5.200 | 5.200 | 5.120 | 5.150 | 5.150 | 1,321,500 |
| 2023-11-22 | 5.140 | 5.200 | 5.080 | 5.180 | 5.180 | 2,480,930 |
| 2023-11-21 | 5.110 | 5.160 | 5.100 | 5.120 | 5.120 | 1,376,600 |
| 2023-11-20 | 5.190 | 5.210 | 5.080 | 5.120 | 5.120 | 2,140,200 |
| 2023-11-17 | 5.130 | 5.220 | 5.080 | 5.190 | 5.190 | 1,491,452 |
| 2023-11-16 | 5.110 | 5.170 | 5.080 | 5.130 | 5.130 | 1,030,000 |
| 2023-11-15 | 5.110 | 5.180 | 5.060 | 5.140 | 5.140 | 1,800,300 |
| 2023-11-14 | 5.160 | 5.210 | 5.080 | 5.100 | 5.100 | 2,087,000 |
| 2023-11-13 | 5.090 | 5.230 | 5.070 | 5.190 | 5.190 | 2,021,000 |
| 2023-11-10 | 5.030 | 5.110 | 4.980 | 5.100 | 5.100 | 3,462,752 |
| 2023-11-09 | 5.260 | 5.260 | 5.080 | 5.090 | 5.090 | 3,666,900 |
| 2023-11-08 | 5.130 | 5.300 | 5.120 | 5.230 | 5.230 | 4,414,912 |
| 2023-11-07 | 5.140 | 5.150 | 5.060 | 5.140 | 5.140 | 2,917,412 |
| 2023-11-06 | 5.070 | 5.160 | 5.020 | 5.150 | 5.150 | 3,745,662 |
| 2023-11-03 | 4.990 | 5.130 | 4.950 | 5.010 | 5.010 | 3,491,912 |
| 2023-11-02 | 4.930 | 5.100 | 4.880 | 5.060 | 5.060 | 4,852,900 |
| 2023-11-01 | 4.850 | 4.910 | 4.800 | 4.860 | 4.860 | 1,373,500 |
| 2023-10-31 | 4.710 | 4.860 | 4.670 | 4.850 | 4.850 | 1,767,557 |
| 2023-10-30 | 4.600 | 4.750 | 4.600 | 4.710 | 4.710 | 1,364,882 |
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.