Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.290 | 4.290 | 4.140 | 4.170 | 4.170 | 3,984,879 |
| 2026-01-14 | 4.310 | 4.380 | 4.190 | 4.240 | 4.240 | 4,337,300 |
| 2026-01-13 | 4.390 | 4.390 | 4.230 | 4.280 | 4.280 | 3,975,700 |
| 2026-01-12 | 4.560 | 4.560 | 4.380 | 4.380 | 4.380 | 7,461,200 |
| 2026-01-09 | 4.410 | 4.630 | 4.400 | 4.610 | 4.610 | 8,643,700 |
| 2026-01-08 | 4.220 | 4.410 | 4.160 | 4.410 | 4.410 | 5,649,720 |
| 2026-01-07 | 4.370 | 4.380 | 4.170 | 4.200 | 4.200 | 4,599,800 |
| 2026-01-06 | 4.280 | 4.410 | 4.220 | 4.360 | 4.360 | 5,550,460 |
| 2026-01-05 | 4.200 | 4.300 | 4.160 | 4.230 | 4.230 | 5,873,917 |
| 2025-12-31 | 4.400 | 4.500 | 4.090 | 4.200 | 4.200 | 11,122,500 |
| 2025-12-30 | 4.110 | 4.310 | 4.110 | 4.310 | 4.310 | 3,958,300 |
| 2025-12-29 | 3.860 | 4.100 | 3.830 | 4.100 | 4.100 | 6,485,360 |
| 2025-12-26 | 3.940 | 4.000 | 3.900 | 3.900 | 3.900 | 4,537,900 |
| 2025-12-25 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 3,140,000 |
| 2025-12-24 | 3.950 | 4.010 | 3.940 | 3.980 | 3.980 | 3,315,300 |
| 2025-12-23 | 3.920 | 3.980 | 3.850 | 3.980 | 3.980 | 5,561,300 |
| 2025-12-22 | 3.850 | 3.980 | 3.820 | 3.920 | 3.920 | 4,659,000 |
| 2025-12-19 | 3.720 | 3.950 | 3.700 | 3.840 | 3.840 | 7,265,400 |
| 2025-12-18 | 3.780 | 3.970 | 3.760 | 3.830 | 3.830 | 10,268,300 |
| 2025-12-17 | 3.830 | 3.830 | 3.670 | 3.780 | 3.780 | 6,833,700 |
| 2025-12-16 | 3.990 | 4.020 | 3.790 | 3.830 | 3.830 | 4,300,800 |
| 2025-12-15 | 3.920 | 4.050 | 3.900 | 3.990 | 3.990 | 3,023,400 |
| 2025-12-12 | 4.060 | 4.070 | 3.930 | 3.950 | 3.950 | 5,850,445 |
| 2025-12-11 | 4.180 | 4.180 | 4.060 | 4.080 | 4.080 | 3,249,260 |
| 2025-12-10 | 4.180 | 4.220 | 4.110 | 4.160 | 4.160 | 3,798,100 |
| 2025-12-09 | 4.220 | 4.220 | 4.140 | 4.210 | 4.210 | 3,066,100 |
| 2025-12-08 | 4.250 | 4.320 | 4.160 | 4.180 | 4.180 | 4,681,634 |
| 2025-12-05 | 4.300 | 4.350 | 4.160 | 4.230 | 4.230 | 5,807,400 |
| 2025-12-04 | 4.370 | 4.420 | 4.220 | 4.300 | 4.300 | 8,127,500 |
| 2025-12-03 | 4.620 | 4.650 | 4.380 | 4.400 | 4.400 | 9,755,200 |
| 2025-12-02 | 4.600 | 4.730 | 4.550 | 4.610 | 4.610 | 5,760,550 |
| 2025-12-01 | 4.800 | 4.900 | 4.580 | 4.600 | 4.600 | 7,372,600 |
| 2025-11-28 | 4.840 | 4.860 | 4.680 | 4.800 | 4.800 | 6,221,100 |
| 2025-11-27 | 4.730 | 4.970 | 4.560 | 4.810 | 4.810 | 11,423,926 |
| 2025-11-26 | 4.710 | 4.870 | 4.650 | 4.790 | 4.790 | 14,660,000 |
| 2025-11-25 | 4.580 | 4.640 | 4.580 | 4.640 | 4.640 | 1,949,900 |
| 2025-11-24 | 4.430 | 4.530 | 4.380 | 4.420 | 4.420 | 10,950,200 |
| 2025-11-21 | 4.610 | 4.690 | 4.610 | 4.610 | 4.610 | 5,218,520 |
| 2025-11-20 | 5.190 | 5.190 | 4.850 | 4.850 | 4.850 | 10,162,847 |
| 2025-11-19 | 5.100 | 5.100 | 5.010 | 5.100 | 5.100 | 5,418,104 |
| 2025-11-18 | 4.640 | 4.860 | 4.630 | 4.860 | 4.860 | 8,797,999 |
| 2025-11-17 | 4.830 | 4.910 | 4.600 | 4.630 | 4.630 | 12,307,445 |
| 2025-11-14 | 4.600 | 4.730 | 4.590 | 4.730 | 4.730 | 14,544,617 |
| 2025-11-13 | 4.500 | 4.620 | 4.440 | 4.500 | 4.500 | 19,750,015 |
| 2025-11-12 | 4.630 | 4.910 | 4.620 | 4.670 | 4.670 | 26,351,179 |
| 2025-11-11 | 4.910 | 5.000 | 4.680 | 4.680 | 4.680 | 20,287,300 |
| 2025-11-10 | 5.400 | 5.450 | 4.930 | 4.930 | 4.930 | 30,829,307 |
| 2025-11-07 | 5.190 | 5.190 | 5.180 | 5.190 | 5.190 | 4,058,802 |
| 2025-11-06 | 4.940 | 4.940 | 4.750 | 4.940 | 4.940 | 8,965,100 |
| 2025-11-05 | 4.600 | 4.700 | 4.400 | 4.700 | 4.700 | 3,667,282 |
| 2025-11-04 | 4.480 | 4.480 | 4.280 | 4.480 | 4.480 | 8,974,182 |
| 2025-11-03 | 4.270 | 4.270 | 4.200 | 4.270 | 4.270 | 2,805,500 |
| 2025-10-31 | 3.880 | 4.070 | 3.820 | 4.070 | 4.070 | 6,158,642 |
| 2025-10-30 | 3.830 | 3.980 | 3.780 | 3.880 | 3.880 | 4,126,702 |
| 2025-10-29 | 3.670 | 3.800 | 3.620 | 3.790 | 3.790 | 2,820,000 |
| 2025-10-28 | 3.680 | 3.740 | 3.680 | 3.710 | 3.710 | 1,904,400 |
| 2025-10-27 | 3.870 | 3.890 | 3.680 | 3.680 | 3.680 | 6,023,480 |
| 2025-10-24 | 3.920 | 3.940 | 3.830 | 3.870 | 3.870 | 3,331,400 |
| 2025-10-23 | 3.860 | 3.950 | 3.830 | 3.890 | 3.890 | 4,057,010 |
| 2025-10-22 | 3.880 | 3.990 | 3.840 | 3.900 | 3.900 | 6,946,266 |
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.