Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	71.930	81.120	71.710	74.000	37.238	5,743,627
2024-07-22	73.790	73.790	71.300	71.710	36.086	1,605,828
2024-07-19	73.820	75.300	71.500	74.130	37.303	2,349,718
2024-07-18	75.000	76.980	73.320	74.170	37.324	2,297,651
2024-07-17	77.900	79.380	74.280	74.650	37.565	2,335,398
2024-07-16	80.000	80.320	76.910	78.570	39.538	1,830,081
2024-07-15	81.100	82.230	79.800	79.980	40.247	1,317,570
2024-07-12	84.080	84.480	80.500	81.070	40.796	1,523,894
2024-07-11	84.970	85.970	78.820	82.800	41.666	2,920,988
2024-07-10	88.000	88.000	82.010	82.890	41.712	2,257,077
2024-07-09	86.800	88.470	84.880	87.400	43.981	1,384,447
2024-07-08	90.520	90.660	85.360	86.320	43.438	2,316,132
2024-07-05	90.010	91.280	88.730	90.180	45.380	1,190,237
2024-07-04	89.760	91.880	89.500	90.010	45.295	847,570
2024-07-03	92.890	92.980	90.000	90.220	45.400	894,152
2024-07-02	92.970	92.990	91.000	92.080	46.336	1,086,820
2024-07-01	94.070	95.500	91.600	91.920	46.256	1,351,878
2024-06-28	96.360	97.600	93.600	94.200	47.403	1,438,016
2024-06-27	96.500	98.500	96.370	96.900	48.762	594,585
2024-06-26	95.790	97.850	95.450	97.800	49.215	887,350
2024-06-25	96.930	98.900	95.840	96.140	48.379	1,013,516
2024-06-24	99.340	101.43	97.080	97.200	48.913	1,408,173
2024-06-21	101.05	102.20	100.38	100.84	50.744	770,672
2024-06-20	103.00	103.80	100.00	101.06	50.855	912,772
2024-06-19	103.92	104.55	102.80	103.32	51.992	588,392
2024-06-18	103.64	105.97	103.52	103.97	52.319	765,576
2024-06-17	104.36	105.48	102.97	104.40	52.536	794,258
2024-06-14	103.51	104.27	102.72	103.52	52.093	569,380
2024-06-13	103.74	104.95	102.43	103.51	52.088	667,968
2024-06-12	103.13	105.89	102.82	104.06	52.365	829,413
2024-06-11	103.04	104.54	102.30	103.14	51.902	802,435
2024-06-07	103.45	105.98	102.00	104.90	52.787	1,319,930
2024-06-06	110.00	110.00	102.62	103.00	51.831	2,351,864
2024-06-05	112.71	113.67	108.11	108.77	54.735	1,523,702
2024-06-04	110.22	113.99	109.50	113.67	57.201	1,638,168
2024-06-03	107.84	114.00	106.52	110.98	55.847	2,340,396
2024-05-31	107.34	108.99	106.51	107.85	54.272	717,458
2024-05-30	106.50	107.60	106.08	107.34	54.015	949,424
2024-05-29	108.85	109.82	106.36	106.81	53.749	919,730
2024-05-28	109.01	109.46	107.80	108.86	54.780	479,416
2024-05-27	108.32	108.97	107.11	108.81	54.755	743,232
2024-05-24	109.84	110.00	107.87	108.20	54.448	727,356
2024-05-23	108.25	110.70	107.48	109.02	54.861	943,544
2024-05-22	107.82	112.20	107.82	108.79	54.745	1,431,823
2024-05-21	108.35	110.00	107.92	108.14	54.418	899,640
2024-05-20	108.51	109.67	106.41	108.72	54.710	1,417,472
2024-05-17	110.81	111.78	108.00	109.05	54.876	1,095,248
2024-05-16	110.00	112.23	109.82	110.77	55.741	1,065,808
2024-05-15	108.04	110.99	106.62	110.00	55.354	1,103,872
2024-05-14	107.20	109.00	106.00	108.02	54.357	1,226,666
2024-05-13	109.00	109.88	106.61	106.80	53.744	1,787,970
2024-05-10	111.80	112.99	108.09	108.51	54.604	1,495,252
2024-05-09	109.23	112.89	108.53	111.50	56.109	1,320,291
2024-05-08	106.36	110.55	105.00	109.22	54.961	2,244,004
2024-05-07	105.04	108.56	104.13	106.85	53.769	1,562,892
2024-05-06	102.45	105.58	99.590	105.39	53.034	2,030,168
2024-04-30	100.80	102.76	99.330	100.45	50.548	1,589,501
2024-04-29	95.010	103.50	95.010	101.10	50.875	3,031,659
2024-04-26	98.940	99.800	89.670	96.450	48.535	3,912,983
2024-04-25	88.540	88.540	84.370	85.540	43.045	2,254,666

← NewerPage 10 of 21 · 1,215 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.