Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	81.760	83.500	81.760	81.950	41.239	1,108,881
2024-01-18	83.020	83.850	80.130	83.000	41.767	2,013,900
2024-01-17	84.600	86.110	83.000	83.250	41.893	1,313,023
2024-01-16	85.260	86.680	83.880	84.970	42.758	1,211,554
2024-01-15	85.900	86.750	83.600	85.510	43.030	1,409,240
2024-01-12	84.500	86.930	82.930	84.800	42.673	1,896,695
2024-01-11	82.600	83.990	80.020	83.600	42.069	2,336,923
2024-01-10	86.530	86.530	76.150	80.710	40.615	5,277,791
2024-01-09	88.390	88.880	85.010	86.990	43.775	2,749,766
2024-01-08	88.970	90.860	87.050	87.050	43.805	1,898,985
2024-01-05	88.380	92.000	87.500	89.010	44.791	3,511,792
2024-01-04	85.480	89.000	85.410	87.990	44.278	2,230,480
2024-01-03	85.500	87.600	84.500	85.250	42.899	1,900,598
2024-01-02	84.650	89.440	83.510	87.040	43.800	2,891,182
2023-12-29	83.890	86.470	82.980	84.670	42.607	2,274,423
2023-12-28	87.300	87.790	81.180	83.910	42.225	4,005,495
2023-12-27	84.790	88.000	82.880	87.800	44.182	5,008,799
2023-12-26	83.980	88.870	81.610	86.790	43.674	4,335,651
2023-12-25	75.040	82.200	75.040	81.600	41.063	4,465,473
2023-12-22	77.490	77.550	73.060	74.970	37.726	4,045,459
2023-12-21	72.000	77.000	70.200	74.290	37.384	4,191,226
2023-12-20	63.500	76.000	63.500	72.000	36.232	4,217,661
2023-12-19	63.100	63.800	61.650	63.500	31.954	1,442,168
2023-12-18	60.400	64.000	60.040	62.100	31.250	1,785,926
2023-12-15	60.050	60.950	59.920	60.100	30.243	445,704
2023-12-14	59.710	60.650	59.710	59.950	30.168	169,932
2023-12-13	59.600	61.470	59.580	60.060	30.223	470,811
2023-12-12	60.910	60.980	59.800	60.010	30.198	354,505
2023-12-11	59.110	60.900	59.050	60.720	30.555	810,871
2023-12-08	59.420	59.530	59.070	59.250	29.816	185,749
2023-12-07	59.400	60.000	59.210	59.420	29.901	249,190
2023-12-06	59.690	59.980	59.280	59.620	30.002	236,987
2023-12-05	61.450	61.730	59.590	59.820	30.102	515,284
2023-12-04	62.010	62.010	61.110	61.450	30.923	522,928
2023-12-01	62.480	62.480	60.430	61.660	31.028	837,900
2023-11-30	59.120	62.680	59.100	61.960	31.179	1,588,129
2023-11-29	59.420	59.720	58.880	59.380	29.881	306,152
2023-11-28	59.270	60.020	59.270	59.420	29.901	374,556
2023-11-27	59.300	60.190	58.820	59.690	30.037	449,428
2023-11-24	59.990	60.650	59.380	59.570	29.977	611,324
2023-11-23	59.290	60.300	58.870	60.180	30.284	346,724
2023-11-22	59.720	59.720	59.020	59.260	29.821	163,993
2023-11-21	60.260	60.420	59.350	59.630	30.007	303,996
2023-11-20	60.180	61.380	59.820	60.260	30.324	366,716
2023-11-17	59.140	60.370	58.710	60.180	30.284	585,695
2023-11-16	59.140	59.460	58.850	59.150	29.765	221,480
2023-11-15	59.790	59.990	58.840	59.140	29.760	408,646
2023-11-14	58.830	59.950	58.520	59.400	29.891	226,380
2023-11-13	59.070	59.680	58.950	59.350	29.866	248,920
2023-11-10	59.620	59.800	59.130	59.440	29.911	312,816
2023-11-09	60.480	60.680	59.540	60.100	30.243	403,956
2023-11-08	60.890	61.570	60.200	60.460	30.424	452,172
2023-11-07	60.580	61.190	60.350	60.890	30.641	417,421
2023-11-06	59.300	60.960	59.060	60.900	30.646	675,416
2023-11-03	59.280	60.000	59.070	59.300	29.841	334,572
2023-11-02	60.440	60.960	59.000	59.410	29.896	423,164
2023-11-01	59.500	60.600	59.200	60.440	30.414	368,676
2023-10-31	58.360	60.280	57.510	60.070	30.228	671,731
2023-10-30	61.100	61.260	57.370	58.360	29.368	1,460,298
2023-10-27	60.900	61.270	60.180	60.610	30.500	411,796

← NewerPage 12 of 21 · 1,212 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.