Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.240 | 3.320 | 3.240 | 3.280 | 3.280 | 671,400 |
| 2022-11-01 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 700,900 |
| 2022-10-31 | 3.230 | 3.270 | 3.190 | 3.260 | 3.260 | 934,700 |
| 2022-10-28 | 3.400 | 3.400 | 3.220 | 3.270 | 3.270 | 1,155,500 |
| 2022-10-27 | 3.320 | 3.390 | 3.320 | 3.370 | 3.370 | 998,100 |
| 2022-10-26 | 3.240 | 3.330 | 3.240 | 3.310 | 3.310 | 557,700 |
| 2022-10-25 | 3.230 | 3.300 | 3.200 | 3.280 | 3.280 | 660,700 |
| 2022-10-24 | 3.320 | 3.340 | 3.250 | 3.280 | 3.280 | 784,000 |
| 2022-10-21 | 3.310 | 3.330 | 3.280 | 3.320 | 3.320 | 458,600 |
| 2022-10-20 | 3.290 | 3.340 | 3.270 | 3.300 | 3.300 | 636,800 |
| 2022-10-19 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 785,250 |
| 2022-10-18 | 3.330 | 3.400 | 3.330 | 3.360 | 3.360 | 744,800 |
| 2022-10-17 | 3.270 | 3.400 | 3.220 | 3.330 | 3.330 | 1,089,550 |
| 2022-10-14 | 3.210 | 3.270 | 3.210 | 3.250 | 3.250 | 727,160 |
| 2022-10-13 | 3.230 | 3.270 | 3.190 | 3.220 | 3.220 | 1,024,000 |
| 2022-10-12 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 524,676 |
| 2022-10-11 | 3.200 | 3.210 | 3.130 | 3.150 | 3.150 | 1,255,600 |
| 2022-10-10 | 3.220 | 3.280 | 3.200 | 3.200 | 3.200 | 848,700 |
| 2022-09-30 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 681,300 |
| 2022-09-29 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 1,086,400 |
| 2022-09-28 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 822,500 |
| 2022-09-27 | 3.190 | 3.290 | 3.180 | 3.270 | 3.270 | 1,192,300 |
| 2022-09-26 | 3.240 | 3.240 | 3.170 | 3.200 | 3.200 | 1,141,300 |
| 2022-09-23 | 3.270 | 3.310 | 3.210 | 3.220 | 3.220 | 1,221,800 |
| 2022-09-22 | 3.280 | 3.330 | 3.270 | 3.290 | 3.290 | 743,900 |
| 2022-09-21 | 3.310 | 3.360 | 3.280 | 3.310 | 3.310 | 1,527,700 |
| 2022-09-20 | 3.330 | 3.360 | 3.270 | 3.320 | 3.320 | 1,188,800 |
| 2022-09-19 | 3.200 | 3.340 | 3.150 | 3.310 | 3.310 | 2,809,200 |
| 2022-09-16 | 3.330 | 3.350 | 3.250 | 3.250 | 3.250 | 2,241,162 |
| 2022-09-15 | 3.400 | 3.400 | 3.300 | 3.330 | 3.330 | 1,921,300 |
| 2022-09-14 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 1,422,000 |
| 2022-09-13 | 3.310 | 3.410 | 3.300 | 3.400 | 3.400 | 2,277,544 |
| 2022-09-09 | 3.270 | 3.310 | 3.220 | 3.310 | 3.310 | 1,719,768 |
| 2022-09-08 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 1,632,114 |
| 2022-09-07 | 3.270 | 3.290 | 3.230 | 3.230 | 3.230 | 2,157,994 |
| 2022-09-06 | 3.320 | 3.320 | 3.270 | 3.290 | 3.290 | 1,639,450 |
| 2022-09-05 | 3.250 | 3.290 | 3.190 | 3.270 | 3.270 | 2,421,450 |
| 2022-09-02 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 1,453,500 |
| 2022-09-01 | 3.210 | 3.290 | 3.210 | 3.250 | 3.250 | 2,653,520 |
| 2022-08-31 | 3.250 | 3.270 | 3.190 | 3.210 | 3.210 | 2,603,126 |
| 2022-08-30 | 3.280 | 3.310 | 3.190 | 3.240 | 3.240 | 5,686,604 |
| 2022-08-29 | 3.210 | 3.330 | 3.170 | 3.300 | 3.300 | 3,929,860 |
| 2022-08-26 | 3.350 | 3.410 | 3.250 | 3.250 | 3.250 | 6,865,960 |
| 2022-08-25 | 3.390 | 3.480 | 3.360 | 3.370 | 3.370 | 14,013,690 |
| 2022-08-24 | 3.720 | 3.810 | 3.540 | 3.540 | 3.540 | 8,820,800 |
| 2022-08-23 | 3.630 | 3.900 | 3.630 | 3.730 | 3.730 | 13,569,909 |
| 2022-08-22 | 3.660 | 3.810 | 3.620 | 3.810 | 3.810 | 11,990,525 |
| 2022-08-19 | 3.640 | 3.690 | 3.390 | 3.630 | 3.630 | 15,493,470 |
| 2022-08-18 | 3.550 | 3.550 | 3.450 | 3.550 | 3.550 | 17,654,054 |
| 2022-08-17 | 3.220 | 3.380 | 3.220 | 3.380 | 3.380 | 3,658,804 |
| 2022-08-16 | 3.150 | 3.250 | 3.110 | 3.220 | 3.220 | 3,996,160 |
| 2022-08-15 | 3.140 | 3.180 | 3.080 | 3.150 | 3.150 | 3,209,084 |
| 2022-08-12 | 3.190 | 3.250 | 3.110 | 3.140 | 3.140 | 4,384,704 |
| 2022-08-11 | 3.160 | 3.300 | 3.090 | 3.260 | 3.260 | 8,248,080 |
| 2022-08-10 | 3.280 | 3.340 | 3.170 | 3.240 | 3.240 | 10,172,612 |
| 2022-08-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,564,564 |
| 2022-08-08 | 3.000 | 3.040 | 2.970 | 3.030 | 3.030 | 1,255,700 |
| 2022-08-05 | 3.000 | 3.070 | 2.970 | 3.030 | 3.030 | 1,332,600 |
| 2022-08-04 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 1,072,400 |
| 2022-08-03 | 2.800 | 3.050 | 2.800 | 2.980 | 2.980 | 1,599,570 |
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.