Cedar Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.600	4.660	4.510	4.610	4.610	2,651,500
2023-10-26	4.680	4.740	4.660	4.680	4.680	1,112,700
2023-10-25	4.600	4.770	4.600	4.700	4.700	1,649,960
2023-10-24	4.420	4.620	4.390	4.560	4.560	2,112,844
2023-10-23	4.590	4.640	4.390	4.420	4.420	1,428,894
2023-10-20	4.770	4.770	4.530	4.610	4.610	892,600
2023-10-19	4.600	4.660	4.480	4.580	4.580	1,278,700
2023-10-18	4.890	4.890	4.690	4.690	4.690	1,147,070
2023-10-17	4.760	4.790	4.720	4.740	4.740	513,970
2023-10-16	4.790	4.820	4.720	4.750	4.750	1,198,700
2023-10-13	4.910	4.910	4.790	4.820	4.820	1,366,550
2023-10-12	4.900	4.970	4.820	4.960	4.960	876,265
2023-10-11	4.910	4.920	4.870	4.900	4.900	800,000
2023-10-10	4.910	4.930	4.850	4.910	4.910	583,600
2023-10-09	4.960	4.960	4.820	4.920	4.920	872,100
2023-09-28	4.910	5.000	4.910	4.950	4.950	925,000
2023-09-27	4.820	4.970	4.780	4.940	4.940	1,483,100
2023-09-26	4.780	4.830	4.770	4.820	4.820	857,700
2023-09-25	4.850	4.870	4.780	4.780	4.780	1,685,600
2023-09-22	5.020	5.020	4.790	4.810	4.810	5,665,200
2023-09-21	5.010	5.070	4.940	5.020	5.020	2,615,870
2023-09-20	5.090	5.090	4.920	5.030	5.030	2,715,440
2023-09-19	5.240	5.240	5.100	5.100	5.100	2,476,640
2023-09-18	5.230	5.270	5.150	5.240	5.240	2,312,940
2023-09-15	5.110	5.290	5.060	5.230	5.230	3,483,032
2023-09-14	5.050	5.120	5.030	5.110	5.110	1,828,430
2023-09-13	5.100	5.130	5.040	5.070	5.070	2,710,430
2023-09-12	5.050	5.180	5.020	5.130	5.130	4,301,600
2023-09-11	4.990	5.030	4.940	5.000	5.000	3,464,300
2023-09-08	5.020	5.080	4.930	5.010	5.010	7,278,039
2023-09-07	5.200	5.200	4.920	5.090	5.090	10,362,556
2023-09-06	5.200	5.290	5.110	5.180	5.180	4,350,472
2023-09-05	5.380	5.400	5.210	5.250	5.250	4,429,700
2023-09-04	5.350	5.520	5.310	5.440	5.440	6,170,190
2023-09-01	5.270	5.390	5.210	5.340	5.340	5,199,317
2023-08-31	5.200	5.430	5.140	5.410	5.410	6,257,153
2023-08-30	5.110	5.250	5.070	5.250	5.250	3,944,065
2023-08-29	4.890	5.150	4.780	5.120	5.120	4,290,870
2023-08-28	5.000	5.050	4.820	4.900	4.900	2,713,500
2023-08-25	4.910	4.950	4.800	4.870	4.870	4,178,940
2023-08-24	4.790	5.040	4.620	4.990	4.990	7,258,780
2023-08-23	4.970	5.090	4.800	4.860	4.860	5,656,903
2023-08-22	5.130	5.250	4.890	5.020	5.020	9,357,210
2023-08-21	4.800	5.080	4.720	5.080	5.080	7,727,722
2023-08-18	4.580	4.840	4.580	4.840	4.840	7,999,442
2023-08-17	4.570	4.640	4.500	4.610	4.610	1,810,272
2023-08-16	4.560	4.650	4.510	4.590	4.590	1,907,802
2023-08-15	4.510	4.570	4.470	4.540	4.540	2,032,472
2023-08-14	4.380	4.520	4.330	4.510	4.510	2,453,260
2023-08-11	4.400	4.420	4.320	4.420	4.420	2,026,500
2023-08-10	4.430	4.440	4.380	4.420	4.420	1,471,402
2023-08-09	4.440	4.470	4.400	4.410	4.410	1,346,900
2023-08-08	4.430	4.530	4.430	4.470	4.470	3,349,500
2023-08-07	4.420	4.460	4.350	4.410	4.410	2,024,900
2023-08-04	4.440	4.470	4.290	4.430	4.430	4,606,730
2023-08-03	4.420	4.490	4.380	4.470	4.470	1,200,335
2023-08-02	4.510	4.510	4.400	4.450	4.450	1,648,370
2023-08-01	4.400	4.480	4.340	4.450	4.450	2,261,200
2023-07-31	4.410	4.500	4.390	4.400	4.400	1,910,818
2023-07-28	4.380	4.420	4.330	4.410	4.410	2,685,554

← NewerPage 13 of 21 · 1,216 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.