Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.700 | 3.840 | 3.690 | 3.840 | 3.840 | 3,390,600 |
| 2025-10-20 | 3.490 | 3.660 | 3.490 | 3.660 | 3.660 | 5,306,276 |
| 2025-10-17 | 3.580 | 3.580 | 3.470 | 3.490 | 3.490 | 1,527,166 |
| 2025-10-16 | 3.530 | 3.630 | 3.530 | 3.580 | 3.580 | 2,093,900 |
| 2025-10-15 | 3.530 | 3.540 | 3.460 | 3.530 | 3.530 | 1,174,500 |
| 2025-10-14 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 1,985,170 |
| 2025-10-13 | 3.400 | 3.500 | 3.390 | 3.470 | 3.470 | 1,679,790 |
| 2025-10-10 | 3.530 | 3.610 | 3.520 | 3.530 | 3.530 | 1,316,200 |
| 2025-10-09 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 2,095,080 |
| 2025-09-30 | 3.610 | 3.630 | 3.600 | 3.630 | 3.630 | 1,018,700 |
| 2025-09-29 | 3.600 | 3.650 | 3.550 | 3.610 | 3.610 | 2,486,610 |
| 2025-09-26 | 3.610 | 3.640 | 3.560 | 3.620 | 3.620 | 1,403,560 |
| 2025-09-25 | 3.620 | 3.630 | 3.560 | 3.570 | 3.570 | 1,279,700 |
| 2025-09-24 | 3.550 | 3.620 | 3.530 | 3.620 | 3.620 | 1,866,700 |
| 2025-09-23 | 3.580 | 3.620 | 3.440 | 3.550 | 3.550 | 3,070,980 |
| 2025-09-22 | 3.630 | 3.630 | 3.560 | 3.570 | 3.570 | 1,929,600 |
| 2025-09-19 | 3.670 | 3.700 | 3.600 | 3.620 | 3.620 | 2,704,800 |
| 2025-09-18 | 3.860 | 3.860 | 3.660 | 3.680 | 3.680 | 4,394,560 |
| 2025-09-17 | 3.740 | 3.850 | 3.730 | 3.830 | 3.830 | 3,837,730 |
| 2025-09-16 | 3.670 | 3.780 | 3.670 | 3.760 | 3.760 | 2,091,860 |
| 2025-09-15 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 3,540,000 |
| 2025-09-12 | 3.770 | 3.780 | 3.720 | 3.740 | 3.740 | 2,912,600 |
| 2025-09-11 | 3.770 | 3.830 | 3.740 | 3.780 | 3.780 | 3,478,700 |
| 2025-09-10 | 3.860 | 3.900 | 3.750 | 3.790 | 3.790 | 3,234,500 |
| 2025-09-09 | 3.720 | 3.900 | 3.710 | 3.850 | 3.850 | 3,978,599 |
| 2025-09-08 | 3.680 | 3.760 | 3.680 | 3.720 | 3.720 | 2,605,650 |
| 2025-09-05 | 3.610 | 3.690 | 3.580 | 3.680 | 3.680 | 2,348,700 |
| 2025-09-04 | 3.610 | 3.670 | 3.580 | 3.610 | 3.610 | 3,186,560 |
| 2025-09-03 | 3.730 | 3.760 | 3.560 | 3.610 | 3.610 | 4,229,400 |
| 2025-09-02 | 3.870 | 3.870 | 3.710 | 3.730 | 3.730 | 2,800,900 |
| 2025-09-01 | 3.770 | 3.850 | 3.740 | 3.790 | 3.790 | 3,058,950 |
| 2025-08-29 | 3.780 | 3.790 | 3.710 | 3.750 | 3.750 | 3,896,500 |
| 2025-08-28 | 3.720 | 3.820 | 3.700 | 3.800 | 3.800 | 4,356,100 |
| 2025-08-27 | 3.870 | 3.930 | 3.750 | 3.750 | 3.750 | 5,715,600 |
| 2025-08-26 | 3.800 | 3.940 | 3.750 | 3.850 | 3.850 | 6,403,543 |
| 2025-08-25 | 3.780 | 3.830 | 3.700 | 3.800 | 3.800 | 4,080,300 |
| 2025-08-22 | 3.800 | 3.810 | 3.740 | 3.780 | 3.780 | 2,719,898 |
| 2025-08-21 | 3.800 | 3.900 | 3.800 | 3.810 | 3.810 | 5,182,200 |
| 2025-08-20 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 1,997,705 |
| 2025-08-19 | 3.820 | 3.880 | 3.790 | 3.790 | 3.790 | 2,946,100 |
| 2025-08-18 | 3.880 | 3.880 | 3.790 | 3.840 | 3.840 | 4,948,870 |
| 2025-08-15 | 3.680 | 3.920 | 3.680 | 3.880 | 3.880 | 5,098,200 |
| 2025-08-14 | 3.780 | 3.820 | 3.740 | 3.740 | 3.740 | 3,475,500 |
| 2025-08-13 | 3.800 | 3.880 | 3.770 | 3.800 | 3.800 | 5,824,886 |
| 2025-08-12 | 3.850 | 3.860 | 3.750 | 3.820 | 3.820 | 5,397,986 |
| 2025-08-11 | 3.930 | 3.930 | 3.830 | 3.900 | 3.900 | 4,731,130 |
| 2025-08-08 | 3.880 | 3.960 | 3.850 | 3.930 | 3.930 | 3,883,340 |
| 2025-08-07 | 4.000 | 4.000 | 3.870 | 3.910 | 3.910 | 4,460,300 |
| 2025-08-06 | 3.970 | 4.010 | 3.930 | 3.990 | 3.990 | 3,492,100 |
| 2025-08-05 | 3.880 | 3.980 | 3.850 | 3.970 | 3.970 | 5,664,680 |
| 2025-08-04 | 3.900 | 4.030 | 3.840 | 3.900 | 3.900 | 6,347,300 |
| 2025-08-01 | 3.750 | 3.960 | 3.750 | 3.940 | 3.940 | 5,618,700 |
| 2025-07-31 | 3.810 | 3.880 | 3.760 | 3.770 | 3.770 | 5,338,780 |
| 2025-07-30 | 3.940 | 3.940 | 3.720 | 3.860 | 3.860 | 10,725,282 |
| 2025-07-29 | 4.110 | 4.170 | 3.920 | 3.920 | 3.920 | 7,921,286 |
| 2025-07-28 | 4.160 | 4.220 | 4.110 | 4.130 | 4.130 | 2,761,300 |
| 2025-07-25 | 4.120 | 4.250 | 4.080 | 4.150 | 4.150 | 4,571,462 |
| 2025-07-24 | 4.150 | 4.210 | 4.080 | 4.120 | 4.120 | 7,864,400 |
| 2025-07-23 | 4.360 | 4.400 | 4.200 | 4.200 | 4.200 | 8,311,340 |
| 2025-07-22 | 4.600 | 4.620 | 4.360 | 4.420 | 4.420 | 9,348,300 |
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.