Cedar Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.330	3.360	3.160	3.270	3.270	7,227,554
2024-10-24	3.130	3.240	3.100	3.240	3.240	8,157,358
2024-10-23	2.950	3.110	2.920	3.090	3.090	8,026,548
2024-10-22	2.880	2.960	2.880	2.960	2.960	2,432,588
2024-10-21	2.910	2.910	2.870	2.890	2.890	1,773,094
2024-10-18	2.890	2.940	2.880	2.910	2.910	1,525,908
2024-10-17	2.890	2.920	2.870	2.880	2.880	1,288,600
2024-10-16	2.820	2.960	2.810	2.900	2.900	2,248,060
2024-10-15	2.810	2.840	2.780	2.830	2.830	1,790,190
2024-10-14	2.790	2.800	2.730	2.800	2.800	1,673,810
2024-10-11	2.810	2.920	2.700	2.760	2.760	3,582,482
2024-10-10	2.910	2.910	2.800	2.810	2.810	1,999,000
2024-10-09	2.940	2.980	2.860	2.860	2.860	2,562,885
2024-10-08	3.180	3.180	2.980	2.980	2.980	6,224,510
2024-09-30	2.900	3.030	2.880	3.030	3.030	5,142,210
2024-09-27	2.910	2.940	2.880	2.900	2.900	2,673,760
2024-09-26	2.860	2.910	2.850	2.900	2.900	803,600
2024-09-25	2.840	2.930	2.840	2.870	2.870	666,500
2024-09-24	2.840	2.890	2.810	2.860	2.860	435,400
2024-09-23	2.800	2.850	2.800	2.820	2.820	215,800
2024-09-20	2.840	2.860	2.820	2.840	2.840	196,900
2024-09-19	2.800	2.850	2.790	2.840	2.840	300,600
2024-09-18	2.860	2.880	2.740	2.800	2.800	552,800
2024-09-13	2.850	2.860	2.830	2.850	2.850	330,400
2024-09-12	2.850	2.920	2.810	2.830	2.830	572,500
2024-09-11	2.930	2.940	2.820	2.860	2.860	608,500
2024-09-10	2.990	2.990	2.910	2.930	2.930	1,059,700
2024-09-09	2.980	3.020	2.970	2.980	2.980	614,400
2024-09-06	2.980	3.000	2.970	3.000	3.000	244,274
2024-09-05	2.970	3.010	2.970	3.010	3.010	418,400
2024-09-04	3.000	3.010	2.970	2.970	2.970	291,700
2024-09-03	3.000	3.030	2.960	3.010	3.010	475,200
2024-09-02	2.950	3.030	2.920	3.000	3.000	1,424,300
2024-08-30	2.890	2.970	2.890	2.960	2.960	489,300
2024-08-29	2.920	2.950	2.900	2.910	2.910	158,330
2024-08-28	2.910	2.920	2.870	2.910	2.910	479,400
2024-08-27	2.990	2.990	2.910	2.920	2.920	642,000
2024-08-26	2.920	2.980	2.900	2.980	2.980	622,700
2024-08-23	2.940	2.970	2.860	2.930	2.930	1,099,500
2024-08-22	2.870	2.960	2.860	2.950	2.950	930,300
2024-08-21	2.920	2.920	2.850	2.880	2.880	393,000
2024-08-20	2.940	2.960	2.900	2.910	2.910	507,300
2024-08-19	2.940	2.960	2.890	2.940	2.940	322,300
2024-08-16	2.910	2.940	2.880	2.940	2.940	481,300
2024-08-15	3.010	3.010	2.920	2.930	2.930	441,500
2024-08-14	2.860	2.950	2.860	2.920	2.920	892,300
2024-08-13	2.780	2.860	2.780	2.850	2.850	212,500
2024-08-12	2.810	2.820	2.770	2.800	2.800	138,670
2024-08-09	2.830	2.850	2.800	2.810	2.810	345,100
2024-08-08	2.760	2.830	2.750	2.830	2.830	557,900
2024-08-07	2.820	2.820	2.790	2.800	2.800	192,600
2024-08-06	2.870	2.870	2.780	2.810	2.810	483,260
2024-08-05	2.840	2.860	2.790	2.830	2.830	1,058,600
2024-08-02	2.950	2.980	2.820	2.840	2.840	2,421,016
2024-08-01	2.850	3.000	2.850	2.960	2.960	1,775,800
2024-07-31	3.030	3.030	2.970	3.000	3.000	1,105,700
2024-07-30	3.030	3.030	2.950	2.980	2.980	550,700
2024-07-29	3.010	3.040	3.000	3.010	3.010	369,600
2024-07-26	2.990	3.030	2.990	3.010	3.010	624,600
2024-07-25	2.950	3.030	2.950	2.990	2.990	435,400

← NewerPage 9 of 21 · 1,212 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.