Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.810 | 4.890 | 4.760 | 4.860 | 4.860 | 2,848,400 |
| 2026-04-17 | 4.880 | 5.000 | 4.830 | 4.880 | 4.880 | 3,749,537 |
| 2026-04-16 | 4.900 | 4.910 | 4.820 | 4.880 | 4.880 | 2,448,900 |
| 2026-04-15 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 2,929,900 |
| 2026-04-14 | 5.060 | 5.070 | 4.890 | 4.970 | 4.970 | 4,472,890 |
| 2026-04-13 | 4.860 | 5.080 | 4.860 | 5.020 | 5.020 | 3,211,700 |
| 2026-04-10 | 4.910 | 5.000 | 4.890 | 4.950 | 4.950 | 2,307,800 |
| 2026-04-09 | 4.880 | 4.910 | 4.810 | 4.890 | 4.890 | 2,229,770 |
| 2026-04-08 | 4.940 | 4.970 | 4.860 | 4.930 | 4.930 | 3,267,200 |
| 2026-04-07 | 4.780 | 4.850 | 4.720 | 4.820 | 4.820 | 2,536,100 |
| 2026-04-03 | 4.980 | 4.980 | 4.720 | 4.740 | 4.740 | 6,585,900 |
| 2026-04-02 | 4.990 | 5.040 | 4.850 | 4.970 | 4.970 | 5,109,400 |
| 2026-04-01 | 4.920 | 5.030 | 4.880 | 5.020 | 5.020 | 4,649,300 |
| 2026-03-31 | 5.070 | 5.210 | 4.850 | 4.850 | 4.850 | 7,730,102 |
| 2026-03-30 | 4.900 | 5.230 | 4.800 | 5.110 | 5.110 | 6,383,051 |
| 2026-03-27 | 4.810 | 5.040 | 4.720 | 5.030 | 5.030 | 5,439,558 |
| 2026-03-26 | 4.830 | 5.000 | 4.790 | 4.870 | 4.870 | 6,620,310 |
| 2026-03-25 | 4.680 | 4.870 | 4.640 | 4.870 | 4.870 | 7,086,090 |
| 2026-03-24 | 4.630 | 4.670 | 4.450 | 4.640 | 4.640 | 8,754,223 |
| 2026-03-23 | 4.700 | 4.760 | 4.660 | 4.660 | 4.660 | 4,670,800 |
| 2026-03-20 | 5.150 | 5.180 | 4.910 | 4.910 | 4.910 | 10,463,230 |
| 2026-03-19 | 4.980 | 5.300 | 4.950 | 5.170 | 5.170 | 11,787,530 |
| 2026-03-18 | 5.060 | 5.190 | 4.950 | 5.050 | 5.050 | 6,839,392 |
| 2026-03-17 | 5.130 | 5.220 | 4.970 | 5.090 | 5.090 | 7,054,590 |
| 2026-03-16 | 5.090 | 5.160 | 4.950 | 5.060 | 5.060 | 6,476,900 |
| 2026-03-13 | 5.250 | 5.330 | 5.130 | 5.130 | 5.130 | 11,665,670 |
| 2026-03-12 | 5.500 | 5.620 | 5.370 | 5.400 | 5.400 | 9,523,470 |
| 2026-03-11 | 5.570 | 5.640 | 5.300 | 5.470 | 5.470 | 14,399,800 |
| 2026-03-10 | 5.230 | 5.460 | 5.220 | 5.460 | 5.460 | 3,994,900 |
| 2026-03-09 | 5.000 | 5.270 | 4.930 | 5.200 | 5.200 | 8,346,160 |
| 2026-03-06 | 5.120 | 5.170 | 4.890 | 5.150 | 5.150 | 11,704,140 |
| 2026-03-05 | 5.390 | 5.400 | 5.040 | 5.050 | 5.050 | 16,864,580 |
| 2026-03-04 | 5.310 | 5.860 | 5.310 | 5.310 | 5.310 | 21,911,029 |
| 2026-03-03 | 5.380 | 5.610 | 5.180 | 5.590 | 5.590 | 19,871,730 |
| 2026-03-02 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,043,900 |
| 2026-02-27 | 4.870 | 5.090 | 4.830 | 5.090 | 5.090 | 3,811,260 |
| 2026-02-26 | 4.870 | 4.970 | 4.750 | 4.850 | 4.850 | 9,785,670 |
| 2026-02-25 | 4.750 | 4.890 | 4.660 | 4.850 | 4.850 | 9,369,899 |
| 2026-02-24 | 4.700 | 4.720 | 4.540 | 4.660 | 4.660 | 7,750,740 |
| 2026-02-13 | 4.560 | 4.800 | 4.560 | 4.700 | 4.700 | 15,421,040 |
| 2026-02-12 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 3,622,700 |
| 2026-02-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 637,200 |
| 2026-02-10 | 4.770 | 4.810 | 4.720 | 4.810 | 4.810 | 2,975,040 |
| 2026-02-09 | 4.450 | 4.580 | 4.160 | 4.580 | 4.580 | 7,127,400 |
| 2026-02-06 | 4.390 | 4.400 | 4.290 | 4.360 | 4.360 | 3,735,100 |
| 2026-02-05 | 4.300 | 4.450 | 4.250 | 4.390 | 4.390 | 8,485,100 |
| 2026-02-04 | 4.060 | 4.240 | 4.060 | 4.240 | 4.240 | 5,036,000 |
| 2026-02-03 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 2,085,700 |
| 2026-02-02 | 3.960 | 4.090 | 3.940 | 3.950 | 3.950 | 2,279,900 |
| 2026-01-30 | 4.100 | 4.100 | 3.960 | 3.990 | 3.990 | 3,081,900 |
| 2026-01-29 | 4.070 | 4.140 | 3.970 | 4.080 | 4.080 | 2,319,500 |
| 2026-01-28 | 4.240 | 4.240 | 4.070 | 4.090 | 4.090 | 3,945,900 |
| 2026-01-27 | 4.270 | 4.270 | 4.160 | 4.210 | 4.210 | 3,698,800 |
| 2026-01-26 | 4.360 | 4.400 | 4.180 | 4.230 | 4.230 | 5,339,960 |
| 2026-01-23 | 4.520 | 4.600 | 4.360 | 4.370 | 4.370 | 7,765,100 |
| 2026-01-22 | 4.350 | 4.490 | 4.290 | 4.490 | 4.490 | 7,641,251 |
| 2026-01-21 | 4.260 | 4.320 | 4.160 | 4.280 | 4.280 | 4,183,400 |
| 2026-01-20 | 4.210 | 4.390 | 4.160 | 4.330 | 4.330 | 8,156,460 |
| 2026-01-19 | 4.260 | 4.270 | 4.170 | 4.180 | 4.180 | 2,929,100 |
| 2026-01-16 | 4.210 | 4.340 | 4.170 | 4.270 | 4.270 | 3,411,800 |
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.