Cedar Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.980	2.980	2.870	2.920	2.920	2,818,500
2022-08-01	3.030	3.040	2.990	3.020	3.020	1,449,700
2022-07-29	3.020	3.050	3.020	3.030	3.030	908,800
2022-07-28	3.030	3.060	3.010	3.040	3.040	1,273,500
2022-07-27	3.090	3.090	3.020	3.040	3.040	1,684,000
2022-07-26	3.040	3.140	3.040	3.100	3.100	2,959,680
2022-07-25	3.070	3.070	3.010	3.040	3.040	952,200
2022-07-22	3.020	3.080	2.980	3.060	3.060	1,858,100
2022-07-21	2.960	3.080	2.920	3.010	3.010	2,319,450
2022-07-20	2.910	2.960	2.900	2.950	2.950	1,530,300
2022-07-19	2.940	3.020	2.910	2.930	2.930	1,661,900
2022-07-18	2.890	2.980	2.860	2.940	2.940	1,122,460
2022-07-15	2.860	2.900	2.850	2.890	2.890	1,967,692
2022-07-14	2.950	2.950	2.880	2.900	2.900	2,381,400
2022-07-13	2.910	3.000	2.900	2.960	2.960	1,187,662
2022-07-12	2.910	2.950	2.890	2.920	2.920	866,712
2022-07-11	2.980	2.980	2.880	2.920	2.920	1,706,400
2022-07-08	3.040	3.070	2.980	2.980	2.980	2,341,000
2022-07-07	3.020	3.070	2.980	3.030	3.030	1,749,000
2022-07-06	3.040	3.120	2.980	3.030	3.030	2,122,700
2022-07-05	3.120	3.130	2.960	3.060	3.060	4,999,279
2022-07-04	3.140	3.290	3.070	3.120	3.120	6,732,230
2022-07-01	2.940	3.140	2.930	3.140	3.140	7,933,452
2022-06-30	2.850	2.990	2.850	2.990	2.990	6,725,770
2022-06-29	2.890	2.900	2.830	2.850	2.850	4,372,548
2022-06-28	2.850	2.910	2.790	2.870	2.870	8,732,630
2022-06-27	2.770	2.770	2.770	2.770	2.770	782,060
2022-06-24	2.590	2.690	2.590	2.640	2.640	2,494,601
2022-06-23	2.600	2.610	2.570	2.610	2.610	1,573,142
2022-06-22	2.700	2.710	2.590	2.610	2.610	3,973,907
2022-06-21	2.710	2.770	2.690	2.720	2.720	1,897,720
2022-06-20	2.660	2.720	2.650	2.700	2.700	2,389,410
2022-06-17	2.660	2.670	2.620	2.660	2.660	1,671,170
2022-06-16	2.630	2.710	2.610	2.660	2.660	2,910,420
2022-06-15	2.730	2.730	2.630	2.640	2.640	6,692,300
2022-06-14	2.700	2.720	2.660	2.720	2.720	940,400
2022-06-13	2.710	2.780	2.670	2.720	2.720	1,831,330
2022-06-10	2.750	2.830	2.720	2.730	2.730	2,315,200
2022-06-09	2.740	2.770	2.680	2.750	2.750	2,301,400
2022-06-08	2.800	2.810	2.720	2.750	2.750	2,721,242
2022-06-07	2.840	2.850	2.770	2.800	2.800	2,311,220
2022-06-06	2.820	2.850	2.750	2.840	2.840	2,207,210
2022-06-02	2.810	2.840	2.750	2.810	2.810	1,263,690
2022-06-01	2.790	2.840	2.770	2.820	2.820	1,399,460
2022-05-31	2.740	2.880	2.700	2.780	2.780	2,551,743
2022-05-30	2.900	2.910	2.750	2.750	2.750	4,118,804
2022-05-27	2.960	2.960	2.860	2.890	2.890	2,508,738
2022-05-26	2.930	2.980	2.900	2.950	2.950	3,399,650
2022-05-25	2.860	2.970	2.810	2.940	2.940	3,752,788
2022-05-24	2.940	3.060	2.840	2.860	2.860	4,469,890
2022-05-23	2.960	3.000	2.900	2.960	2.960	6,212,098
2022-05-20	3.010	3.120	2.930	3.050	3.050	6,800,687
2022-05-19	2.860	3.000	2.850	3.000	3.000	5,154,622
2022-05-18	2.700	2.860	2.690	2.860	2.860	5,497,027
2022-05-17	2.630	2.730	2.560	2.720	2.720	4,435,717
2022-05-16	2.550	2.660	2.530	2.630	2.630	5,893,133
2022-05-13	2.490	2.580	2.490	2.550	2.550	4,188,620
2022-05-12	2.510	2.550	2.470	2.510	2.510	8,359,912
2022-05-11	2.600	2.640	2.510	2.570	2.570	11,993,325
2022-05-10	2.860	2.860	2.580	2.590	2.590	17,895,309

← NewerPage 18 of 21 · 1,217 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.