Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.140 | 3.220 | 3.140 | 3.160 | 3.160 | 1,757,530 |
| 2023-02-01 | 3.090 | 3.200 | 3.070 | 3.160 | 3.160 | 2,035,470 |
| 2023-01-31 | 3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 2,498,565 |
| 2023-01-30 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 2,216,930 |
| 2023-01-20 | 2.970 | 2.990 | 2.970 | 2.980 | 2.980 | 1,359,470 |
| 2023-01-19 | 3.030 | 3.030 | 2.970 | 2.980 | 2.980 | 3,195,085 |
| 2023-01-18 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 1,475,400 |
| 2023-01-17 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 1,293,713 |
| 2023-01-16 | 3.110 | 3.130 | 3.090 | 3.090 | 3.090 | 657,800 |
| 2023-01-13 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 800,640 |
| 2023-01-12 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 493,400 |
| 2023-01-11 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 761,470 |
| 2023-01-10 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 500,900 |
| 2023-01-09 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 1,260,600 |
| 2023-01-06 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 586,000 |
| 2023-01-05 | 3.080 | 3.100 | 3.070 | 3.090 | 3.090 | 398,900 |
| 2023-01-04 | 3.090 | 3.150 | 3.090 | 3.100 | 3.100 | 730,100 |
| 2023-01-03 | 3.060 | 3.110 | 3.010 | 3.090 | 3.090 | 1,143,032 |
| 2022-12-30 | 3.050 | 3.170 | 3.030 | 3.080 | 3.080 | 894,000 |
| 2022-12-29 | 3.050 | 3.080 | 3.010 | 3.050 | 3.050 | 991,000 |
| 2022-12-28 | 3.100 | 3.200 | 3.040 | 3.080 | 3.080 | 1,365,964 |
| 2022-12-27 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 894,657 |
| 2022-12-26 | 3.110 | 3.110 | 2.960 | 3.100 | 3.100 | 1,688,404 |
| 2022-12-23 | 3.270 | 3.270 | 3.110 | 3.120 | 3.120 | 2,483,384 |
| 2022-12-22 | 3.290 | 3.290 | 3.220 | 3.270 | 3.270 | 553,924 |
| 2022-12-21 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 472,800 |
| 2022-12-20 | 3.280 | 3.290 | 3.210 | 3.260 | 3.260 | 489,400 |
| 2022-12-19 | 3.340 | 3.340 | 3.230 | 3.280 | 3.280 | 1,059,371 |
| 2022-12-16 | 3.350 | 3.350 | 3.290 | 3.340 | 3.340 | 1,137,340 |
| 2022-12-15 | 3.340 | 3.390 | 3.280 | 3.350 | 3.350 | 2,870,640 |
| 2022-12-14 | 3.200 | 3.370 | 3.190 | 3.370 | 3.370 | 3,900,420 |
| 2022-12-13 | 3.170 | 3.220 | 3.120 | 3.210 | 3.210 | 2,239,850 |
| 2022-12-12 | 3.220 | 3.230 | 3.120 | 3.170 | 3.170 | 2,885,200 |
| 2022-12-09 | 3.310 | 3.330 | 3.210 | 3.240 | 3.240 | 5,243,700 |
| 2022-12-08 | 3.390 | 3.500 | 3.330 | 3.340 | 3.340 | 3,784,970 |
| 2022-12-07 | 3.350 | 3.430 | 3.320 | 3.400 | 3.400 | 2,579,485 |
| 2022-12-06 | 3.400 | 3.410 | 3.360 | 3.360 | 3.360 | 1,029,560 |
| 2022-12-05 | 3.340 | 3.430 | 3.340 | 3.370 | 3.370 | 833,780 |
| 2022-12-02 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 664,500 |
| 2022-12-01 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 1,921,840 |
| 2022-11-30 | 3.230 | 3.340 | 3.200 | 3.310 | 3.310 | 1,817,440 |
| 2022-11-29 | 3.210 | 3.260 | 3.200 | 3.240 | 3.240 | 1,398,900 |
| 2022-11-28 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 1,671,300 |
| 2022-11-25 | 3.320 | 3.350 | 3.210 | 3.230 | 3.230 | 2,136,670 |
| 2022-11-24 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 652,760 |
| 2022-11-23 | 3.420 | 3.420 | 3.350 | 3.380 | 3.380 | 1,498,800 |
| 2022-11-22 | 3.410 | 3.450 | 3.410 | 3.420 | 3.420 | 980,200 |
| 2022-11-21 | 3.440 | 3.440 | 3.410 | 3.420 | 3.420 | 902,000 |
| 2022-11-18 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 1,165,300 |
| 2022-11-17 | 3.430 | 3.510 | 3.420 | 3.480 | 3.480 | 1,446,810 |
| 2022-11-16 | 3.360 | 3.470 | 3.360 | 3.450 | 3.450 | 2,025,130 |
| 2022-11-15 | 3.380 | 3.410 | 3.340 | 3.370 | 3.370 | 2,197,420 |
| 2022-11-14 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 1,767,400 |
| 2022-11-11 | 3.390 | 3.430 | 3.340 | 3.370 | 3.370 | 2,249,138 |
| 2022-11-10 | 3.390 | 3.490 | 3.370 | 3.380 | 3.380 | 2,699,700 |
| 2022-11-09 | 3.330 | 3.430 | 3.320 | 3.410 | 3.410 | 2,289,722 |
| 2022-11-08 | 3.330 | 3.330 | 3.290 | 3.330 | 3.330 | 1,369,900 |
| 2022-11-07 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 1,052,040 |
| 2022-11-04 | 3.280 | 3.320 | 3.230 | 3.310 | 3.310 | 1,076,910 |
| 2022-11-03 | 3.280 | 3.290 | 3.240 | 3.280 | 3.280 | 614,662 |
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.