Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.760 | 5.820 | 5.500 | 5.630 | 5.630 | 4,145,172 |
| 2026-07-16 | 5.720 | 5.880 | 5.650 | 5.760 | 5.760 | 2,792,070 |
| 2026-07-15 | 5.600 | 5.740 | 5.490 | 5.720 | 5.720 | 3,050,500 |
| 2026-07-14 | 5.650 | 5.680 | 5.440 | 5.600 | 5.600 | 4,679,160 |
| 2026-07-13 | 5.770 | 5.850 | 5.510 | 5.680 | 5.680 | 4,975,300 |
| 2026-07-10 | 5.760 | 5.870 | 5.630 | 5.800 | 5.800 | 4,276,959 |
| 2026-07-09 | 5.950 | 5.970 | 5.600 | 5.800 | 5.800 | 7,151,260 |
| 2026-07-08 | 5.910 | 6.150 | 5.870 | 6.000 | 6.000 | 6,699,319 |
| 2026-07-07 | 6.250 | 6.260 | 5.790 | 5.900 | 5.900 | 10,047,790 |
| 2026-07-06 | 6.060 | 6.350 | 6.010 | 6.240 | 6.240 | 10,475,376 |
| 2026-07-03 | 5.660 | 5.850 | 5.570 | 5.850 | 5.850 | 5,444,312 |
| 2026-07-02 | 5.700 | 6.100 | 5.570 | 5.570 | 5.570 | 11,447,170 |
| 2026-07-01 | 6.000 | 6.000 | 5.650 | 5.860 | 5.860 | 15,579,114 |
| 2026-06-30 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 469,300 |
| 2026-06-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,151,900 |
| 2026-06-26 | 5.210 | 5.320 | 5.110 | 5.180 | 5.180 | 5,809,811 |
| 2026-06-25 | 4.920 | 5.200 | 4.750 | 5.200 | 5.200 | 10,460,360 |
| 2026-06-24 | 5.250 | 5.410 | 4.950 | 4.950 | 4.950 | 9,413,580 |
| 2026-06-23 | 5.150 | 5.310 | 5.050 | 5.210 | 5.210 | 7,004,170 |
| 2026-06-22 | 4.940 | 5.160 | 4.780 | 5.160 | 5.160 | 9,133,500 |
| 2026-06-18 | 4.700 | 4.910 | 4.670 | 4.910 | 4.910 | 7,428,482 |
| 2026-06-17 | 4.710 | 4.780 | 4.620 | 4.680 | 4.680 | 3,281,810 |
| 2026-06-16 | 4.730 | 4.840 | 4.600 | 4.740 | 4.740 | 4,706,370 |
| 2026-06-15 | 4.660 | 4.860 | 4.640 | 4.700 | 4.700 | 3,350,700 |
| 2026-06-12 | 4.620 | 4.740 | 4.580 | 4.650 | 4.650 | 3,465,960 |
| 2026-06-11 | 4.670 | 4.680 | 4.520 | 4.600 | 4.600 | 3,675,800 |
| 2026-06-10 | 4.490 | 4.750 | 4.490 | 4.670 | 4.670 | 5,303,200 |
| 2026-06-09 | 4.500 | 4.590 | 4.480 | 4.520 | 4.520 | 1,339,100 |
| 2026-06-08 | 4.520 | 4.600 | 4.430 | 4.510 | 4.510 | 1,646,400 |
| 2026-06-05 | 4.600 | 4.690 | 4.560 | 4.590 | 4.590 | 2,488,200 |
| 2026-06-04 | 4.590 | 4.670 | 4.570 | 4.640 | 4.640 | 2,097,000 |
| 2026-06-03 | 4.710 | 4.710 | 4.590 | 4.630 | 4.630 | 2,421,510 |
| 2026-06-02 | 4.770 | 4.850 | 4.660 | 4.750 | 4.750 | 2,524,900 |
| 2026-06-01 | 4.740 | 4.790 | 4.630 | 4.750 | 4.750 | 3,899,200 |
| 2026-05-29 | 4.640 | 4.850 | 4.640 | 4.760 | 4.760 | 5,654,400 |
| 2026-05-28 | 4.480 | 4.650 | 4.460 | 4.620 | 4.620 | 2,219,800 |
| 2026-05-27 | 4.520 | 4.580 | 4.460 | 4.540 | 4.540 | 2,462,400 |
| 2026-05-26 | 4.660 | 4.660 | 4.480 | 4.510 | 4.510 | 2,977,770 |
| 2026-05-25 | 4.730 | 4.730 | 4.570 | 4.680 | 4.680 | 4,171,200 |
| 2026-05-22 | 4.710 | 4.760 | 4.660 | 4.710 | 4.710 | 3,872,800 |
| 2026-05-21 | 4.870 | 4.940 | 4.700 | 4.710 | 4.710 | 4,359,610 |
| 2026-05-20 | 4.990 | 5.020 | 4.840 | 4.880 | 4.880 | 3,363,210 |
| 2026-05-19 | 4.880 | 4.980 | 4.850 | 4.980 | 4.980 | 5,041,593 |
| 2026-05-18 | 4.690 | 4.980 | 4.690 | 4.950 | 4.950 | 9,449,586 |
| 2026-05-15 | 4.830 | 4.910 | 4.720 | 4.740 | 4.740 | 4,085,800 |
| 2026-05-14 | 4.800 | 4.860 | 4.740 | 4.810 | 4.810 | 4,287,590 |
| 2026-05-13 | 4.820 | 4.870 | 4.770 | 4.810 | 4.810 | 3,974,600 |
| 2026-05-12 | 4.990 | 5.020 | 4.780 | 4.810 | 4.810 | 6,933,700 |
| 2026-05-11 | 5.050 | 5.090 | 4.940 | 5.000 | 5.000 | 4,173,200 |
| 2026-05-08 | 4.890 | 5.070 | 4.850 | 5.030 | 5.030 | 6,330,000 |
| 2026-05-07 | 4.900 | 4.920 | 4.850 | 4.860 | 4.860 | 3,991,803 |
| 2026-05-06 | 4.920 | 5.000 | 4.840 | 4.900 | 4.900 | 5,287,404 |
| 2026-04-30 | 4.830 | 4.960 | 4.740 | 4.910 | 4.910 | 3,871,437 |
| 2026-04-29 | 4.710 | 4.960 | 4.710 | 4.840 | 4.840 | 3,952,890 |
| 2026-04-28 | 4.630 | 4.800 | 4.630 | 4.720 | 4.720 | 2,537,500 |
| 2026-04-27 | 4.770 | 4.800 | 4.670 | 4.670 | 4.670 | 2,881,590 |
| 2026-04-24 | 4.870 | 4.900 | 4.700 | 4.800 | 4.800 | 4,007,624 |
| 2026-04-23 | 4.880 | 5.040 | 4.830 | 4.920 | 4.920 | 3,715,144 |
| 2026-04-22 | 4.950 | 4.950 | 4.870 | 4.880 | 4.880 | 2,181,400 |
| 2026-04-21 | 4.870 | 4.940 | 4.780 | 4.940 | 4.940 | 3,259,569 |
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.