Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.000	23.260	20.000	21.390	21.390	11,388,613
2026-10-15	20.250	20.440	19.320	19.380	19.380	3,593,956
2026-10-14	20.360	21.190	20.080	20.450	20.450	3,434,379
2026-10-13	20.410	20.490	19.570	20.360	20.360	2,493,262
2026-10-12	20.430	20.840	20.210	20.410	20.410	2,357,423
2026-10-09	20.310	20.630	19.480	20.430	20.430	3,396,619
2026-10-08	20.700	21.260	20.200	20.300	20.300	2,771,651
2026-09-30	20.980	21.070	20.370	20.450	20.450	2,537,487
2026-09-29	20.650	20.900	20.250	20.610	20.610	2,078,682
2026-09-28	21.860	21.980	20.600	20.640	20.640	3,073,811
2026-09-24	21.770	22.230	21.610	21.960	21.960	2,756,072
2026-09-23	22.850	22.930	21.850	21.860	21.860	2,744,155
2026-09-22	22.170	23.300	22.110	22.850	22.850	3,595,357
2026-09-21	21.630	22.390	21.600	22.250	22.250	2,531,527
2026-09-18	22.150	22.230	21.490	21.610	21.610	1,840,710
2026-09-17	22.070	22.340	21.690	21.780	21.780	1,912,598
2026-09-16	21.350	22.320	20.860	22.160	22.160	3,160,354
2026-09-15	22.130	22.130	21.400	21.400	21.400	2,078,660
2026-09-14	22.700	22.800	22.090	22.130	22.130	1,736,340
2026-09-11	23.650	23.660	22.400	22.710	22.710	2,588,354
2026-09-10	23.830	23.830	23.210	23.400	23.400	2,090,673
2026-09-09	24.580	24.750	23.710	23.820	23.820	3,211,095
2026-09-08	24.310	24.920	23.950	24.570	24.570	3,292,854
2026-09-07	24.270	24.760	24.030	24.310	24.310	3,451,272
2026-09-04	24.990	26.120	24.200	24.380	24.380	4,823,435
2026-09-03	23.850	24.960	23.100	24.700	24.700	5,364,554
2026-09-02	24.090	24.200	23.500	23.790	23.790	3,190,874
2026-09-01	23.540	24.630	23.410	24.140	24.140	5,623,732
2026-08-31	23.750	24.040	23.050	23.450	23.450	5,934,880
2026-08-28	22.420	24.410	22.230	24.130	24.130	9,193,293
2026-08-27	22.080	22.620	21.100	22.460	22.460	8,980,147
2026-08-26	23.390	23.730	23.100	23.230	23.230	2,275,166
2026-08-25	23.190	23.770	22.600	23.430	23.430	2,694,188
2026-08-24	23.740	23.860	22.890	23.190	23.190	2,214,866
2026-08-21	23.710	23.960	23.300	23.720	23.720	2,681,911
2026-08-20	24.100	24.200	23.450	23.810	23.810	3,165,096
2026-08-19	24.730	25.360	23.690	23.740	23.740	4,384,823
2026-08-18	26.180	26.750	25.270	25.290	25.290	3,687,402
2026-08-17	25.200	26.150	24.830	25.960	25.960	5,047,080
2026-08-14	25.790	25.940	24.810	25.240	25.240	4,355,860
2026-08-13	26.980	27.200	25.900	25.950	25.950	5,506,360
2026-08-12	26.500	28.380	26.300	27.120	27.120	7,036,816
2026-08-11	26.510	27.270	26.360	26.610	26.610	4,634,836
2026-08-10	26.880	27.280	26.330	26.610	26.610	5,709,079
2026-08-07	26.280	26.940	24.830	26.600	26.600	8,101,350
2026-08-06	26.660	27.050	25.630	25.770	25.770	8,146,593
2026-08-05	26.790	27.760	26.500	27.120	27.120	8,430,470
2026-08-04	26.340	27.150	26.110	26.900	26.900	8,430,639
2026-08-03	26.470	26.710	25.570	26.390	26.390	8,166,390
2026-07-31	24.880	27.000	24.540	26.250	26.250	11,638,810
2026-07-30	24.410	26.240	23.630	25.810	25.810	13,626,710
2026-07-29	22.120	25.480	21.930	24.800	24.800	11,469,608
2026-07-28	21.590	22.390	21.500	21.880	21.880	3,594,007
2026-07-27	20.800	21.690	20.610	21.610	21.610	4,645,868
2026-07-24	21.700	21.920	20.740	20.800	20.800	2,818,231
2026-07-23	21.390	21.980	21.150	21.920	21.920	2,983,066
2026-07-22	21.870	22.100	21.330	21.570	21.570	3,890,081
2026-07-21	22.070	22.420	21.670	22.020	22.020	4,959,297
2026-07-20	21.780	22.660	21.530	22.070	22.070	5,350,099
2026-07-17	23.630	23.660	21.530	21.680	21.680	5,007,586

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1400 CNY
2025-12-26	0.5000 CNY
2025-06-11	0.0549 CNY
2025-01-20	0.2000 CNY
2023-06-06	0.0200 CNY
2022-06-29	0.0200 CNY
2021-06-02	0.0300 CNY
2020-06-23	0.3910 CNY
2019-05-07	0.5034 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.