Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.380 | 4.420 | 4.330 | 4.410 | 4.410 | 2,685,554 |
| 2023-07-27 | 4.250 | 4.460 | 4.230 | 4.380 | 4.380 | 4,164,586 |
| 2023-07-26 | 4.320 | 4.360 | 4.190 | 4.250 | 4.250 | 2,215,116 |
| 2023-07-25 | 4.260 | 4.350 | 4.260 | 4.320 | 4.320 | 1,644,725 |
| 2023-07-24 | 4.320 | 4.320 | 4.260 | 4.270 | 4.270 | 1,188,700 |
| 2023-07-21 | 4.290 | 4.370 | 4.290 | 4.340 | 4.340 | 1,799,840 |
| 2023-07-20 | 4.300 | 4.330 | 4.230 | 4.310 | 4.310 | 1,605,164 |
| 2023-07-19 | 4.230 | 4.330 | 4.180 | 4.290 | 4.290 | 2,103,760 |
| 2023-07-18 | 4.160 | 4.270 | 4.140 | 4.220 | 4.220 | 2,156,960 |
| 2023-07-17 | 4.130 | 4.160 | 4.050 | 4.160 | 4.160 | 1,525,800 |
| 2023-07-14 | 4.130 | 4.150 | 4.030 | 4.050 | 4.050 | 2,036,630 |
| 2023-07-13 | 4.140 | 4.180 | 4.120 | 4.160 | 4.160 | 1,017,700 |
| 2023-07-12 | 4.290 | 4.290 | 4.150 | 4.150 | 4.150 | 1,077,200 |
| 2023-07-11 | 4.260 | 4.290 | 4.220 | 4.250 | 4.250 | 634,060 |
| 2023-07-10 | 4.300 | 4.340 | 4.230 | 4.270 | 4.270 | 1,581,314 |
| 2023-07-07 | 4.340 | 4.390 | 4.270 | 4.330 | 4.330 | 2,030,930 |
| 2023-07-06 | 4.280 | 4.350 | 4.250 | 4.350 | 4.350 | 2,509,673 |
| 2023-07-05 | 4.260 | 4.330 | 4.230 | 4.250 | 4.250 | 1,626,160 |
| 2023-07-04 | 4.170 | 4.290 | 4.170 | 4.270 | 4.270 | 2,183,033 |
| 2023-07-03 | 4.130 | 4.210 | 4.130 | 4.180 | 4.180 | 1,240,470 |
| 2023-06-30 | 4.120 | 4.210 | 4.080 | 4.170 | 4.170 | 1,219,493 |
| 2023-06-29 | 4.170 | 4.210 | 4.050 | 4.130 | 4.130 | 3,792,418 |
| 2023-06-28 | 4.340 | 4.340 | 4.170 | 4.250 | 4.250 | 2,982,770 |
| 2023-06-27 | 4.190 | 4.360 | 4.180 | 4.340 | 4.340 | 2,329,060 |
| 2023-06-26 | 4.100 | 4.180 | 4.100 | 4.160 | 4.160 | 916,770 |
| 2023-06-21 | 4.260 | 4.270 | 4.120 | 4.150 | 4.150 | 2,219,200 |
| 2023-06-20 | 4.240 | 4.260 | 4.180 | 4.260 | 4.260 | 1,618,100 |
| 2023-06-19 | 4.330 | 4.340 | 4.210 | 4.220 | 4.220 | 3,155,274 |
| 2023-06-16 | 4.180 | 4.350 | 4.170 | 4.330 | 4.330 | 4,753,352 |
| 2023-06-15 | 4.060 | 4.220 | 4.040 | 4.160 | 4.160 | 3,610,510 |
| 2023-06-14 | 3.980 | 4.140 | 3.980 | 4.050 | 4.050 | 2,185,510 |
| 2023-06-13 | 3.970 | 4.030 | 3.960 | 3.980 | 3.980 | 2,308,200 |
| 2023-06-12 | 3.860 | 4.060 | 3.860 | 4.010 | 4.010 | 2,409,555 |
| 2023-06-09 | 4.060 | 4.130 | 3.840 | 3.880 | 3.880 | 3,275,381 |
| 2023-06-08 | 4.020 | 4.050 | 3.950 | 4.040 | 4.040 | 1,486,620 |
| 2023-06-07 | 3.970 | 4.030 | 3.890 | 4.020 | 4.020 | 1,233,800 |
| 2023-06-06 | 3.960 | 3.980 | 3.910 | 3.930 | 3.930 | 853,800 |
| 2023-06-05 | 3.900 | 4.020 | 3.850 | 3.970 | 3.970 | 782,100 |
| 2023-06-02 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 526,900 |
| 2023-06-01 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 901,200 |
| 2023-05-31 | 3.850 | 3.950 | 3.840 | 3.930 | 3.930 | 1,309,183 |
| 2023-05-30 | 3.730 | 3.860 | 3.710 | 3.850 | 3.850 | 1,029,100 |
| 2023-05-29 | 3.820 | 3.860 | 3.750 | 3.770 | 3.770 | 1,399,600 |
| 2023-05-26 | 3.940 | 3.940 | 3.840 | 3.870 | 3.870 | 1,206,202 |
| 2023-05-25 | 3.790 | 3.890 | 3.740 | 3.860 | 3.860 | 1,157,500 |
| 2023-05-24 | 3.830 | 3.870 | 3.760 | 3.790 | 3.790 | 1,037,592 |
| 2023-05-23 | 3.930 | 3.950 | 3.800 | 3.800 | 3.800 | 2,497,092 |
| 2023-05-22 | 3.680 | 3.860 | 3.660 | 3.860 | 3.860 | 3,046,083 |
| 2023-05-19 | 3.470 | 3.680 | 3.470 | 3.680 | 3.680 | 3,140,369 |
| 2023-05-18 | 3.480 | 3.510 | 3.470 | 3.500 | 3.500 | 1,673,572 |
| 2023-05-17 | 3.380 | 3.480 | 3.380 | 3.470 | 3.470 | 1,820,900 |
| 2023-05-16 | 3.500 | 3.520 | 3.390 | 3.450 | 3.450 | 1,885,119 |
| 2023-05-15 | 3.570 | 3.570 | 3.410 | 3.500 | 3.500 | 2,431,816 |
| 2023-05-12 | 3.550 | 3.700 | 3.480 | 3.530 | 3.530 | 2,658,884 |
| 2023-05-11 | 3.440 | 3.670 | 3.440 | 3.570 | 3.570 | 9,121,618 |
| 2023-05-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 353,000 |
| 2023-05-09 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 262,900 |
| 2023-05-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 633,700 |
| 2023-05-05 | 4.320 | 4.320 | 4.130 | 4.220 | 4.220 | 6,142,882 |
| 2023-05-04 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 645,273 |
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.