Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.840 | 3.940 | 3.800 | 3.910 | 3.910 | 1,654,716 |
| 2023-04-27 | 3.730 | 3.870 | 3.720 | 3.840 | 3.840 | 977,396 |
| 2023-04-26 | 3.730 | 3.770 | 3.680 | 3.740 | 3.740 | 928,500 |
| 2023-04-25 | 3.830 | 3.840 | 3.680 | 3.710 | 3.710 | 2,152,055 |
| 2023-04-24 | 3.930 | 3.980 | 3.830 | 3.870 | 3.870 | 1,091,200 |
| 2023-04-21 | 3.850 | 4.000 | 3.840 | 3.910 | 3.910 | 2,985,586 |
| 2023-04-20 | 4.090 | 4.140 | 3.990 | 3.990 | 3.990 | 2,934,200 |
| 2023-04-19 | 4.260 | 4.280 | 3.960 | 4.200 | 4.200 | 6,042,000 |
| 2023-04-18 | 4.080 | 4.140 | 4.020 | 4.140 | 4.140 | 2,377,339 |
| 2023-04-17 | 3.820 | 3.940 | 3.790 | 3.940 | 3.940 | 1,165,470 |
| 2023-04-14 | 3.630 | 3.770 | 3.600 | 3.750 | 3.750 | 1,638,890 |
| 2023-04-13 | 3.580 | 3.610 | 3.560 | 3.590 | 3.590 | 555,141 |
| 2023-04-12 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 438,220 |
| 2023-04-11 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 672,760 |
| 2023-04-10 | 3.530 | 3.650 | 3.530 | 3.570 | 3.570 | 1,107,890 |
| 2023-04-07 | 3.530 | 3.570 | 3.510 | 3.530 | 3.530 | 540,391 |
| 2023-04-06 | 3.550 | 3.580 | 3.520 | 3.530 | 3.530 | 542,000 |
| 2023-04-04 | 3.570 | 3.580 | 3.500 | 3.570 | 3.570 | 1,414,560 |
| 2023-04-03 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 641,750 |
| 2023-03-31 | 3.600 | 3.630 | 3.530 | 3.600 | 3.600 | 972,280 |
| 2023-03-30 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 859,700 |
| 2023-03-29 | 3.520 | 3.530 | 3.500 | 3.520 | 3.520 | 605,590 |
| 2023-03-28 | 3.520 | 3.520 | 3.470 | 3.520 | 3.520 | 573,800 |
| 2023-03-27 | 3.470 | 3.500 | 3.440 | 3.500 | 3.500 | 546,950 |
| 2023-03-24 | 3.470 | 3.480 | 3.410 | 3.460 | 3.460 | 527,674 |
| 2023-03-23 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 465,800 |
| 2023-03-22 | 3.420 | 3.450 | 3.380 | 3.410 | 3.410 | 471,100 |
| 2023-03-21 | 3.360 | 3.420 | 3.330 | 3.410 | 3.410 | 721,624 |
| 2023-03-20 | 3.390 | 3.400 | 3.330 | 3.330 | 3.330 | 554,700 |
| 2023-03-17 | 3.400 | 3.450 | 3.360 | 3.360 | 3.360 | 590,832 |
| 2023-03-16 | 3.440 | 3.440 | 3.340 | 3.390 | 3.390 | 768,702 |
| 2023-03-15 | 3.440 | 3.440 | 3.320 | 3.380 | 3.380 | 999,096 |
| 2023-03-14 | 3.520 | 3.520 | 3.400 | 3.410 | 3.410 | 1,011,200 |
| 2023-03-13 | 3.500 | 3.520 | 3.450 | 3.490 | 3.490 | 1,075,390 |
| 2023-03-10 | 3.530 | 3.550 | 3.490 | 3.520 | 3.520 | 529,740 |
| 2023-03-09 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 251,900 |
| 2023-03-08 | 3.540 | 3.540 | 3.470 | 3.540 | 3.540 | 471,900 |
| 2023-03-07 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 628,900 |
| 2023-03-06 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 963,913 |
| 2023-03-03 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 935,957 |
| 2023-03-02 | 3.540 | 3.570 | 3.500 | 3.500 | 3.500 | 1,036,100 |
| 2023-03-01 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 2,234,495 |
| 2023-02-28 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 1,265,193 |
| 2023-02-27 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 948,625 |
| 2023-02-24 | 3.560 | 3.570 | 3.520 | 3.560 | 3.560 | 578,480 |
| 2023-02-23 | 3.480 | 3.580 | 3.480 | 3.550 | 3.550 | 1,366,540 |
| 2023-02-22 | 3.570 | 3.590 | 3.500 | 3.520 | 3.520 | 1,308,500 |
| 2023-02-21 | 3.560 | 3.610 | 3.520 | 3.550 | 3.550 | 1,555,310 |
| 2023-02-20 | 3.550 | 3.610 | 3.500 | 3.520 | 3.520 | 1,741,070 |
| 2023-02-17 | 3.460 | 3.570 | 3.460 | 3.530 | 3.530 | 2,871,770 |
| 2023-02-16 | 3.610 | 3.650 | 3.440 | 3.440 | 3.440 | 4,264,850 |
| 2023-02-15 | 3.620 | 3.690 | 3.610 | 3.620 | 3.620 | 2,602,090 |
| 2023-02-14 | 3.600 | 3.680 | 3.560 | 3.610 | 3.610 | 4,001,663 |
| 2023-02-13 | 3.530 | 3.590 | 3.450 | 3.500 | 3.500 | 3,172,905 |
| 2023-02-10 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 3,084,365 |
| 2023-02-09 | 3.340 | 3.370 | 3.310 | 3.330 | 3.330 | 1,416,772 |
| 2023-02-08 | 3.400 | 3.480 | 3.320 | 3.340 | 3.340 | 2,474,900 |
| 2023-02-07 | 3.260 | 3.420 | 3.260 | 3.380 | 3.380 | 3,227,332 |
| 2023-02-06 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 2,524,400 |
| 2023-02-03 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 1,029,700 |
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.