Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.710 | 2.820 | 2.690 | 2.800 | 2.800 | 1,846,800 |
| 2025-01-17 | 2.790 | 2.790 | 2.690 | 2.760 | 2.760 | 1,549,800 |
| 2025-01-16 | 2.810 | 2.850 | 2.750 | 2.800 | 2.800 | 2,827,600 |
| 2025-01-15 | 2.810 | 2.850 | 2.760 | 2.810 | 2.810 | 1,293,500 |
| 2025-01-14 | 2.740 | 2.840 | 2.700 | 2.830 | 2.830 | 2,860,160 |
| 2025-01-13 | 2.750 | 2.750 | 2.680 | 2.720 | 2.720 | 550,000 |
| 2025-01-10 | 2.860 | 2.890 | 2.740 | 2.760 | 2.760 | 875,800 |
| 2025-01-09 | 2.850 | 2.940 | 2.790 | 2.880 | 2.880 | 2,486,000 |
| 2025-01-08 | 2.950 | 2.950 | 2.790 | 2.880 | 2.880 | 2,610,600 |
| 2025-01-07 | 2.820 | 2.970 | 2.820 | 2.940 | 2.940 | 3,141,640 |
| 2025-01-06 | 2.870 | 2.910 | 2.780 | 2.830 | 2.830 | 2,395,500 |
| 2025-01-03 | 3.070 | 3.070 | 2.930 | 2.930 | 2.930 | 3,394,100 |
| 2025-01-02 | 3.170 | 3.240 | 3.080 | 3.080 | 3.080 | 3,594,200 |
| 2024-12-31 | 3.150 | 3.270 | 3.110 | 3.240 | 3.240 | 4,379,287 |
| 2024-12-30 | 3.220 | 3.250 | 3.130 | 3.140 | 3.140 | 3,857,100 |
| 2024-12-27 | 3.330 | 3.350 | 3.250 | 3.290 | 3.290 | 1,395,377 |
| 2024-12-26 | 3.370 | 3.370 | 3.270 | 3.310 | 3.310 | 2,478,100 |
| 2024-12-25 | 3.310 | 3.390 | 3.260 | 3.300 | 3.300 | 2,149,402 |
| 2024-12-24 | 3.280 | 3.350 | 3.230 | 3.330 | 3.330 | 1,545,620 |
| 2024-12-23 | 3.430 | 3.430 | 3.270 | 3.280 | 3.280 | 2,422,860 |
| 2024-12-20 | 3.400 | 3.490 | 3.400 | 3.430 | 3.430 | 1,392,200 |
| 2024-12-19 | 3.360 | 3.430 | 3.330 | 3.390 | 3.390 | 2,001,800 |
| 2024-12-18 | 3.410 | 3.420 | 3.290 | 3.370 | 3.370 | 1,767,209 |
| 2024-12-17 | 3.560 | 3.570 | 3.370 | 3.370 | 3.370 | 4,125,702 |
| 2024-12-16 | 3.600 | 3.720 | 3.520 | 3.550 | 3.550 | 5,075,500 |
| 2024-12-13 | 3.590 | 3.740 | 3.530 | 3.590 | 3.590 | 10,073,687 |
| 2024-12-12 | 3.380 | 3.560 | 3.380 | 3.560 | 3.560 | 8,706,647 |
| 2024-12-11 | 3.410 | 3.430 | 3.330 | 3.390 | 3.390 | 3,760,700 |
| 2024-12-10 | 3.460 | 3.550 | 3.340 | 3.380 | 3.380 | 7,262,489 |
| 2024-12-09 | 3.280 | 3.430 | 3.250 | 3.430 | 3.430 | 7,809,372 |
| 2024-12-06 | 3.200 | 3.290 | 3.190 | 3.270 | 3.270 | 3,435,200 |
| 2024-12-05 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 1,259,660 |
| 2024-12-04 | 3.220 | 3.220 | 3.150 | 3.210 | 3.210 | 3,401,200 |
| 2024-12-03 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 2,882,000 |
| 2024-12-02 | 3.250 | 3.300 | 3.230 | 3.280 | 3.280 | 2,796,700 |
| 2024-11-29 | 3.270 | 3.290 | 3.200 | 3.250 | 3.250 | 2,393,200 |
| 2024-11-28 | 3.320 | 3.380 | 3.260 | 3.280 | 3.280 | 2,293,900 |
| 2024-11-27 | 3.200 | 3.330 | 3.170 | 3.320 | 3.320 | 2,547,400 |
| 2024-11-26 | 3.210 | 3.310 | 3.200 | 3.230 | 3.230 | 1,743,200 |
| 2024-11-25 | 3.180 | 3.260 | 3.160 | 3.240 | 3.240 | 1,777,300 |
| 2024-11-22 | 3.290 | 3.310 | 3.180 | 3.180 | 3.180 | 2,377,920 |
| 2024-11-21 | 3.320 | 3.380 | 3.280 | 3.300 | 3.300 | 1,439,000 |
| 2024-11-20 | 3.260 | 3.350 | 3.260 | 3.340 | 3.340 | 1,695,400 |
| 2024-11-19 | 3.340 | 3.340 | 3.180 | 3.280 | 3.280 | 2,803,484 |
| 2024-11-18 | 3.430 | 3.500 | 3.300 | 3.320 | 3.320 | 4,486,900 |
| 2024-11-15 | 3.370 | 3.510 | 3.280 | 3.450 | 3.450 | 4,140,052 |
| 2024-11-14 | 3.430 | 3.540 | 3.360 | 3.390 | 3.390 | 4,566,060 |
| 2024-11-13 | 3.450 | 3.600 | 3.340 | 3.430 | 3.430 | 6,365,700 |
| 2024-11-12 | 3.380 | 3.510 | 3.330 | 3.470 | 3.470 | 6,869,302 |
| 2024-11-11 | 3.150 | 3.340 | 3.140 | 3.340 | 3.340 | 5,873,902 |
| 2024-11-08 | 3.250 | 3.270 | 3.150 | 3.180 | 3.180 | 3,870,317 |
| 2024-11-07 | 3.190 | 3.290 | 3.140 | 3.260 | 3.260 | 4,118,712 |
| 2024-11-06 | 3.150 | 3.240 | 3.090 | 3.240 | 3.240 | 3,561,110 |
| 2024-11-05 | 3.090 | 3.190 | 3.090 | 3.160 | 3.160 | 4,309,370 |
| 2024-11-04 | 3.020 | 3.130 | 2.960 | 3.120 | 3.120 | 3,128,700 |
| 2024-11-01 | 3.170 | 3.170 | 3.020 | 3.040 | 3.040 | 4,234,460 |
| 2024-10-31 | 3.210 | 3.230 | 3.090 | 3.180 | 3.180 | 4,546,143 |
| 2024-10-30 | 3.120 | 3.230 | 2.980 | 3.200 | 3.200 | 5,250,538 |
| 2024-10-29 | 3.230 | 3.320 | 3.130 | 3.130 | 3.130 | 5,152,160 |
| 2024-10-28 | 3.270 | 3.380 | 3.200 | 3.290 | 3.290 | 3,579,830 |
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.