Cedar Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.650	2.670	2.560	2.570	2.570	3,164,500
2025-04-22	2.600	2.640	2.580	2.620	2.620	2,699,070
2025-04-21	2.540	2.610	2.530	2.610	2.610	2,499,000
2025-04-18	2.540	2.600	2.510	2.550	2.550	3,030,800
2025-04-17	2.580	2.590	2.540	2.550	2.550	2,313,800
2025-04-16	2.660	2.660	2.530	2.570	2.570	3,609,600
2025-04-15	2.610	2.690	2.610	2.660	2.660	2,148,520
2025-04-14	2.550	2.650	2.550	2.640	2.640	3,021,300
2025-04-11	2.520	2.640	2.500	2.570	2.570	2,552,600
2025-04-10	2.500	2.580	2.480	2.550	2.550	3,476,800
2025-04-09	2.430	2.500	2.350	2.480	2.480	3,997,300
2025-04-08	2.440	2.530	2.430	2.470	2.470	3,353,370
2025-04-07	2.570	2.570	2.550	2.550	2.550	2,491,500
2025-04-03	2.700	2.710	2.640	2.680	2.680	4,701,000
2025-04-02	2.600	2.730	2.570	2.730	2.730	7,136,194
2025-04-01	2.590	2.640	2.580	2.600	2.600	2,299,560
2025-03-31	2.620	2.640	2.530	2.610	2.610	4,310,894
2025-03-28	2.670	2.690	2.620	2.650	2.650	2,120,300
2025-03-27	2.710	2.720	2.680	2.690	2.690	1,656,470
2025-03-26	2.680	2.740	2.650	2.720	2.720	1,782,616
2025-03-25	2.670	2.690	2.640	2.680	2.680	2,102,116
2025-03-24	2.760	2.760	2.650	2.670	2.670	4,462,000
2025-03-21	2.770	2.790	2.750	2.770	2.770	2,352,910
2025-03-20	2.760	2.810	2.760	2.780	2.780	2,557,470
2025-03-19	2.810	2.810	2.760	2.770	2.770	1,841,300
2025-03-18	2.800	2.810	2.760	2.780	2.780	2,675,600
2025-03-17	2.760	2.820	2.750	2.800	2.800	4,429,800
2025-03-14	2.730	2.750	2.700	2.750	2.750	4,188,300
2025-03-13	2.760	2.770	2.690	2.730	2.730	3,955,860
2025-03-12	2.750	2.860	2.750	2.770	2.770	4,540,760
2025-03-11	2.750	2.760	2.710	2.750	2.750	4,007,700
2025-03-10	2.740	2.770	2.710	2.760	2.760	2,875,060
2025-03-07	2.730	2.770	2.700	2.710	2.710	2,897,300
2025-03-06	2.740	2.750	2.710	2.740	2.740	2,932,800
2025-03-05	2.770	2.770	2.710	2.730	2.730	2,441,370
2025-03-04	2.720	2.810	2.700	2.770	2.770	3,423,704
2025-03-03	2.780	2.790	2.680	2.710	2.710	4,297,370
2025-02-28	2.840	2.880	2.780	2.780	2.780	3,309,770
2025-02-27	2.850	2.870	2.780	2.860	2.860	4,492,000
2025-02-26	2.860	2.910	2.810	2.830	2.830	4,558,700
2025-02-25	2.890	2.900	2.790	2.840	2.840	5,812,102
2025-02-24	3.040	3.070	2.860	2.940	2.940	11,346,662
2025-02-21	2.900	2.980	2.890	2.980	2.980	4,778,530
2025-02-20	2.680	2.840	2.660	2.840	2.840	8,594,314
2025-02-19	2.620	2.700	2.610	2.700	2.700	3,032,900
2025-02-18	2.640	2.650	2.620	2.630	2.630	3,166,000
2025-02-17	2.650	2.660	2.620	2.640	2.640	3,374,000
2025-02-14	2.700	2.720	2.650	2.660	2.660	3,964,600
2025-02-13	2.760	2.760	2.700	2.730	2.730	3,870,160
2025-02-12	2.750	2.760	2.710	2.740	2.740	1,330,400
2025-02-11	2.760	2.770	2.710	2.740	2.740	1,760,200
2025-02-10	2.780	2.780	2.730	2.750	2.750	2,151,100
2025-02-07	2.680	2.740	2.670	2.740	2.740	2,005,000
2025-02-06	2.680	2.700	2.640	2.690	2.690	1,444,400
2025-02-05	2.710	2.730	2.660	2.680	2.680	1,186,200
2025-01-27	2.680	2.730	2.660	2.690	2.690	750,500
2025-01-24	2.680	2.710	2.660	2.680	2.680	1,276,400
2025-01-23	2.750	2.780	2.680	2.700	2.700	3,816,200
2025-01-22	2.740	2.770	2.700	2.760	2.760	1,368,000
2025-01-21	2.800	2.870	2.750	2.770	2.770	1,916,500

← NewerPage 7 of 21 · 1,216 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.