Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.600 | 4.620 | 4.360 | 4.420 | 4.420 | 9,348,300 |
| 2025-07-21 | 4.370 | 4.590 | 4.370 | 4.590 | 4.590 | 5,364,500 |
| 2025-07-18 | 4.380 | 4.500 | 4.300 | 4.370 | 4.370 | 2,961,860 |
| 2025-07-17 | 4.240 | 4.440 | 4.210 | 4.380 | 4.380 | 4,853,800 |
| 2025-07-16 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 2,169,070 |
| 2025-07-15 | 4.220 | 4.350 | 4.170 | 4.200 | 4.200 | 3,069,822 |
| 2025-07-14 | 4.170 | 4.240 | 4.170 | 4.240 | 4.240 | 2,565,600 |
| 2025-07-11 | 4.250 | 4.260 | 4.160 | 4.210 | 4.210 | 2,439,250 |
| 2025-07-10 | 4.350 | 4.450 | 4.180 | 4.220 | 4.220 | 6,085,900 |
| 2025-07-09 | 4.170 | 4.350 | 4.080 | 4.350 | 4.350 | 9,679,578 |
| 2025-07-08 | 4.120 | 4.200 | 4.120 | 4.140 | 4.140 | 4,818,800 |
| 2025-07-07 | 4.180 | 4.220 | 4.090 | 4.120 | 4.120 | 6,330,700 |
| 2025-07-04 | 4.280 | 4.320 | 4.130 | 4.150 | 4.150 | 11,336,763 |
| 2025-07-03 | 4.570 | 4.630 | 4.350 | 4.350 | 4.350 | 10,234,500 |
| 2025-07-02 | 4.620 | 4.850 | 4.530 | 4.580 | 4.580 | 10,558,540 |
| 2025-07-01 | 4.630 | 4.710 | 4.420 | 4.640 | 4.640 | 12,519,170 |
| 2025-06-30 | 4.280 | 4.490 | 4.260 | 4.490 | 4.490 | 5,499,862 |
| 2025-06-27 | 4.090 | 4.280 | 4.080 | 4.280 | 4.280 | 4,759,400 |
| 2025-06-26 | 4.140 | 4.270 | 4.070 | 4.120 | 4.120 | 6,289,670 |
| 2025-06-25 | 4.100 | 4.340 | 4.100 | 4.160 | 4.160 | 6,438,310 |
| 2025-06-24 | 4.180 | 4.240 | 4.110 | 4.130 | 4.130 | 4,507,464 |
| 2025-06-23 | 4.070 | 4.240 | 4.070 | 4.130 | 4.130 | 8,421,328 |
| 2025-06-20 | 4.090 | 4.350 | 4.090 | 4.280 | 4.280 | 13,223,070 |
| 2025-06-19 | 4.170 | 4.320 | 4.120 | 4.140 | 4.140 | 9,397,190 |
| 2025-06-18 | 4.200 | 4.210 | 4.050 | 4.130 | 4.130 | 13,748,680 |
| 2025-06-17 | 4.360 | 4.360 | 4.240 | 4.240 | 4.240 | 6,628,100 |
| 2025-06-16 | 4.210 | 4.460 | 4.100 | 4.460 | 4.460 | 21,536,105 |
| 2025-06-13 | 4.160 | 4.340 | 3.970 | 4.250 | 4.250 | 27,988,242 |
| 2025-06-12 | 4.130 | 4.130 | 4.060 | 4.130 | 4.130 | 8,103,770 |
| 2025-06-11 | 3.930 | 3.930 | 3.810 | 3.930 | 3.930 | 12,849,480 |
| 2025-06-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 686,500 |
| 2025-06-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,362,090 |
| 2025-06-06 | 3.260 | 3.390 | 3.260 | 3.390 | 3.390 | 9,032,982 |
| 2025-06-05 | 3.140 | 3.250 | 3.140 | 3.230 | 3.230 | 7,595,448 |
| 2025-06-04 | 3.090 | 3.160 | 3.090 | 3.130 | 3.130 | 3,515,570 |
| 2025-06-03 | 3.110 | 3.260 | 3.100 | 3.110 | 3.110 | 4,537,000 |
| 2025-05-30 | 3.170 | 3.180 | 3.100 | 3.110 | 3.110 | 2,694,600 |
| 2025-05-29 | 3.170 | 3.210 | 3.100 | 3.150 | 3.150 | 6,542,700 |
| 2025-05-28 | 3.100 | 3.210 | 3.090 | 3.200 | 3.200 | 6,968,800 |
| 2025-05-27 | 3.050 | 3.090 | 3.000 | 3.060 | 3.060 | 2,798,800 |
| 2025-05-26 | 2.960 | 3.040 | 2.950 | 3.020 | 3.020 | 2,784,100 |
| 2025-05-23 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 6,601,155 |
| 2025-05-22 | 3.210 | 3.240 | 3.090 | 3.090 | 3.090 | 8,676,500 |
| 2025-05-21 | 3.160 | 3.340 | 3.130 | 3.250 | 3.250 | 11,976,700 |
| 2025-05-20 | 3.140 | 3.190 | 3.080 | 3.180 | 3.180 | 6,022,120 |
| 2025-05-19 | 3.000 | 3.100 | 2.980 | 3.100 | 3.100 | 4,325,700 |
| 2025-05-16 | 3.020 | 3.050 | 2.910 | 2.950 | 2.950 | 4,491,200 |
| 2025-05-15 | 3.070 | 3.120 | 3.050 | 3.050 | 3.050 | 3,229,570 |
| 2025-05-14 | 3.030 | 3.110 | 3.030 | 3.060 | 3.060 | 3,763,563 |
| 2025-05-13 | 3.090 | 3.200 | 3.010 | 3.090 | 3.090 | 6,983,537 |
| 2025-05-12 | 3.070 | 3.210 | 3.000 | 3.060 | 3.060 | 9,380,229 |
| 2025-05-09 | 2.920 | 3.070 | 2.880 | 3.070 | 3.070 | 8,850,169 |
| 2025-05-08 | 2.780 | 2.920 | 2.770 | 2.920 | 2.920 | 9,218,942 |
| 2025-05-07 | 2.800 | 2.850 | 2.760 | 2.780 | 2.780 | 3,894,400 |
| 2025-05-06 | 2.740 | 2.790 | 2.710 | 2.790 | 2.790 | 4,230,600 |
| 2025-04-30 | 2.720 | 2.770 | 2.670 | 2.740 | 2.740 | 2,802,220 |
| 2025-04-29 | 2.640 | 2.770 | 2.640 | 2.720 | 2.720 | 5,591,220 |
| 2025-04-28 | 2.700 | 2.760 | 2.620 | 2.690 | 2.690 | 7,359,400 |
| 2025-04-25 | 2.550 | 2.680 | 2.550 | 2.680 | 2.680 | 3,541,700 |
| 2025-04-24 | 2.560 | 2.580 | 2.530 | 2.550 | 2.550 | 2,073,400 |
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.