Cedar Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.350	4.460	4.230	4.310	4.310	7,030,096
2022-01-28	4.250	4.590	4.150	4.500	4.500	6,710,756
2022-01-27	4.540	4.550	4.220	4.230	4.230	11,948,900
2022-01-26	4.840	5.240	4.580	4.680	4.680	14,157,194
2022-01-25	4.660	4.830	4.570	4.760	4.760	8,270,228
2022-01-24	4.720	4.780	4.630	4.690	4.690	2,599,541
2022-01-21	4.670	4.840	4.650	4.730	4.730	3,871,800
2022-01-20	4.770	4.790	4.610	4.670	4.670	4,371,200
2022-01-19	4.770	4.820	4.720	4.770	4.770	1,747,640
2022-01-18	4.790	4.830	4.690	4.740	4.740	2,470,841
2022-01-17	4.740	4.820	4.740	4.790	4.790	2,028,663
2022-01-14	4.840	4.860	4.720	4.740	4.740	2,786,281
2022-01-13	4.870	4.940	4.820	4.850	4.850	2,592,600
2022-01-12	4.770	4.920	4.770	4.880	4.880	3,296,827
2022-01-11	4.820	4.880	4.780	4.800	4.800	2,296,400
2022-01-10	4.760	4.900	4.700	4.820	4.820	5,222,820
2022-01-07	4.720	4.770	4.690	4.740	4.740	3,789,009
2022-01-06	4.740	4.810	4.730	4.740	4.740	2,217,000
2022-01-05	4.790	4.820	4.700	4.750	4.750	2,780,800
2022-01-04	4.690	4.810	4.650	4.770	4.770	4,716,798
2021-12-31	4.650	4.680	4.610	4.670	4.670	2,849,640
2021-12-30	4.640	4.670	4.620	4.640	4.640	1,788,600
2021-12-29	4.650	4.690	4.620	4.650	4.650	2,225,700
2021-12-28	4.620	4.650	4.600	4.650	4.650	1,389,090
2021-12-27	4.590	4.640	4.580	4.620	4.620	1,492,317
2021-12-24	4.690	4.690	4.590	4.620	4.620	2,454,000
2021-12-23	4.620	4.640	4.610	4.620	4.620	1,572,777
2021-12-22	4.650	4.730	4.610	4.640	4.640	2,403,200
2021-12-21	4.620	4.670	4.590	4.650	4.650	3,466,148
2021-12-20	4.590	4.680	4.590	4.620	4.620	3,054,700
2021-12-17	4.650	4.710	4.580	4.640	4.640	1,613,340
2021-12-16	4.650	4.670	4.610	4.650	4.650	1,664,900
2021-12-15	4.630	4.660	4.610	4.650	4.650	1,582,800
2021-12-14	4.620	4.690	4.620	4.630	4.630	2,120,700
2021-12-13	4.750	4.820	4.650	4.670	4.670	5,956,570
2021-12-10	4.590	4.830	4.510	4.780	4.780	5,473,570
2021-12-09	4.700	4.700	4.540	4.590	4.590	3,371,600
2021-12-08	4.540	4.800	4.520	4.680	4.680	4,244,041
2021-12-07	4.600	4.630	4.540	4.540	4.540	1,782,704
2021-12-06	4.690	4.730	4.560	4.590	4.590	3,573,855
2021-12-03	4.650	4.750	4.520	4.700	4.700	4,389,100
2021-12-02	4.540	4.640	4.460	4.620	4.620	3,745,100
2021-12-01	4.470	4.480	4.430	4.480	4.480	1,325,270
2021-11-30	4.340	4.500	4.330	4.470	4.470	2,779,571
2021-11-29	4.340	4.410	4.320	4.360	4.360	1,278,100
2021-11-26	4.350	4.430	4.330	4.390	4.390	1,424,290
2021-11-25	4.420	4.470	4.350	4.390	4.390	1,848,410
2021-11-24	4.370	4.390	4.280	4.380	4.380	1,708,900
2021-11-23	4.360	4.380	4.340	4.350	4.350	1,258,494
2021-11-22	4.430	4.450	4.290	4.370	4.370	3,573,190
2021-11-19	4.430	4.460	4.110	4.430	4.430	4,509,780
2021-11-18	4.450	4.470	4.400	4.430	4.430	1,217,790
2021-11-17	4.330	4.510	4.330	4.440	4.440	2,250,061
2021-11-16	4.400	4.410	4.310	4.370	4.370	2,013,860
2021-11-15	4.410	4.410	4.330	4.370	4.370	2,599,810
2021-11-12	4.400	4.430	4.370	4.410	4.410	622,400
2021-11-11	4.390	4.420	4.350	4.410	4.410	1,035,389
2021-11-10	4.400	4.400	4.320	4.390	4.390	812,985
2021-11-09	4.420	4.430	4.340	4.380	4.380	1,363,000
2021-11-08	4.330	4.500	4.220	4.410	4.410	3,408,894

← NewerPage 20 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.