Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.700 | 2.750 | 2.700 | 2.720 | 2.720 | 10,911,503 |
| 2022-05-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 263,100 |
| 2022-05-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2022-04-29 | 2.780 | 3.010 | 2.770 | 2.990 | 2.990 | 7,547,182 |
| 2022-04-28 | 2.880 | 2.920 | 2.780 | 2.830 | 2.830 | 3,003,600 |
| 2022-04-27 | 2.990 | 2.990 | 2.780 | 2.900 | 2.900 | 4,889,820 |
| 2022-04-26 | 2.990 | 3.100 | 2.960 | 3.010 | 3.010 | 3,863,400 |
| 2022-04-25 | 3.110 | 3.200 | 3.010 | 3.020 | 3.020 | 6,792,960 |
| 2022-04-22 | 3.210 | 3.280 | 3.110 | 3.230 | 3.230 | 4,064,990 |
| 2022-04-21 | 3.330 | 3.330 | 3.160 | 3.170 | 3.170 | 4,174,196 |
| 2022-04-20 | 3.310 | 3.410 | 3.290 | 3.290 | 3.290 | 4,067,490 |
| 2022-04-19 | 3.350 | 3.380 | 3.300 | 3.350 | 3.350 | 3,854,479 |
| 2022-04-18 | 3.310 | 3.360 | 3.160 | 3.340 | 3.340 | 9,502,592 |
| 2022-04-15 | 3.650 | 3.680 | 3.480 | 3.480 | 3.480 | 11,226,258 |
| 2022-04-14 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 3,088,860 |
| 2022-04-13 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 5,231,000 |
| 2022-04-12 | 3.800 | 3.990 | 3.790 | 3.960 | 3.960 | 6,113,900 |
| 2022-04-11 | 3.870 | 3.920 | 3.780 | 3.820 | 3.820 | 3,783,670 |
| 2022-04-08 | 3.860 | 3.890 | 3.820 | 3.840 | 3.840 | 3,533,700 |
| 2022-04-07 | 4.010 | 4.020 | 3.850 | 3.860 | 3.860 | 4,867,300 |
| 2022-04-06 | 3.980 | 4.040 | 3.910 | 4.010 | 4.010 | 8,707,752 |
| 2022-04-01 | 3.960 | 4.220 | 3.920 | 3.980 | 3.980 | 12,529,360 |
| 2022-03-31 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 2,533,860 |
| 2022-03-30 | 4.040 | 4.040 | 3.980 | 4.010 | 4.010 | 3,335,400 |
| 2022-03-29 | 4.020 | 4.120 | 3.990 | 4.040 | 4.040 | 3,670,400 |
| 2022-03-28 | 4.040 | 4.060 | 3.950 | 4.020 | 4.020 | 1,966,972 |
| 2022-03-25 | 4.070 | 4.090 | 4.030 | 4.060 | 4.060 | 4,123,201 |
| 2022-03-24 | 4.010 | 4.090 | 4.000 | 4.070 | 4.070 | 3,587,120 |
| 2022-03-23 | 4.030 | 4.060 | 3.970 | 4.050 | 4.050 | 2,731,100 |
| 2022-03-22 | 3.990 | 4.040 | 3.950 | 4.030 | 4.030 | 5,101,300 |
| 2022-03-21 | 4.030 | 4.070 | 3.960 | 4.020 | 4.020 | 3,688,300 |
| 2022-03-18 | 4.010 | 4.170 | 3.940 | 4.050 | 4.050 | 5,449,300 |
| 2022-03-17 | 4.130 | 4.150 | 4.010 | 4.020 | 4.020 | 4,419,500 |
| 2022-03-16 | 3.960 | 4.120 | 3.890 | 4.090 | 4.090 | 6,991,589 |
| 2022-03-15 | 4.000 | 4.080 | 3.810 | 3.880 | 3.880 | 5,391,200 |
| 2022-03-14 | 4.170 | 4.170 | 4.020 | 4.050 | 4.050 | 2,953,170 |
| 2022-03-11 | 4.100 | 4.170 | 4.030 | 4.150 | 4.150 | 3,071,870 |
| 2022-03-10 | 4.200 | 4.250 | 4.130 | 4.150 | 4.150 | 3,044,100 |
| 2022-03-09 | 4.150 | 4.190 | 4.050 | 4.160 | 4.160 | 3,717,298 |
| 2022-03-08 | 4.220 | 4.240 | 4.120 | 4.150 | 4.150 | 2,929,000 |
| 2022-03-07 | 4.200 | 4.260 | 4.160 | 4.220 | 4.220 | 2,029,600 |
| 2022-03-04 | 4.330 | 4.360 | 4.180 | 4.210 | 4.210 | 3,914,732 |
| 2022-03-03 | 4.400 | 4.410 | 4.350 | 4.350 | 4.350 | 1,773,300 |
| 2022-03-02 | 4.350 | 4.410 | 4.300 | 4.370 | 4.370 | 4,142,868 |
| 2022-03-01 | 4.310 | 4.410 | 4.280 | 4.320 | 4.320 | 4,518,201 |
| 2022-02-28 | 4.200 | 4.320 | 4.090 | 4.290 | 4.290 | 7,683,230 |
| 2022-02-25 | 4.190 | 4.200 | 4.130 | 4.160 | 4.160 | 2,043,500 |
| 2022-02-24 | 4.180 | 4.240 | 4.060 | 4.170 | 4.170 | 5,751,840 |
| 2022-02-23 | 4.110 | 4.200 | 4.070 | 4.160 | 4.160 | 3,941,247 |
| 2022-02-22 | 4.080 | 4.120 | 4.020 | 4.110 | 4.110 | 3,874,250 |
| 2022-02-21 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 2,888,222 |
| 2022-02-18 | 3.970 | 4.050 | 3.950 | 4.050 | 4.050 | 5,324,150 |
| 2022-02-17 | 4.130 | 4.150 | 3.930 | 4.000 | 4.000 | 14,189,380 |
| 2022-02-16 | 4.190 | 4.330 | 4.130 | 4.160 | 4.160 | 8,600,300 |
| 2022-02-15 | 4.200 | 4.260 | 4.100 | 4.150 | 4.150 | 6,324,090 |
| 2022-02-14 | 4.000 | 4.260 | 3.990 | 4.150 | 4.150 | 9,071,994 |
| 2022-02-11 | 4.160 | 4.280 | 4.030 | 4.060 | 4.060 | 11,430,150 |
| 2022-02-10 | 4.380 | 4.450 | 4.330 | 4.410 | 4.410 | 6,049,996 |
| 2022-02-09 | 4.450 | 4.470 | 4.360 | 4.400 | 4.400 | 3,999,872 |
| 2022-02-08 | 4.330 | 4.440 | 4.280 | 4.420 | 4.420 | 7,051,273 |
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.