Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	62.070	62.190	60.800	61.140	30.767	388,887
2023-10-25	61.000	62.390	60.660	62.080	31.240	638,176
2023-10-24	60.940	62.900	60.340	60.520	30.455	784,784
2023-10-23	61.640	61.640	60.200	60.240	30.314	478,828
2023-10-20	61.060	62.320	60.880	61.360	30.877	492,352
2023-10-19	62.400	63.270	61.800	62.000	31.200	690,508
2023-10-18	63.990	63.990	62.620	62.830	31.617	595,644
2023-10-17	63.100	63.990	61.580	63.510	31.959	901,992
2023-10-16	62.430	62.430	61.590	62.180	31.290	493,083
2023-10-13	62.340	62.710	61.780	62.180	31.290	415,520
2023-10-12	63.400	63.480	61.790	62.350	31.376	1,003,128
2023-10-11	63.030	64.600	62.140	63.400	31.904	1,188,636
2023-10-10	63.630	63.630	61.700	62.480	31.441	938,506
2023-10-09	60.800	64.570	60.790	63.180	31.793	2,491,120
2023-09-28	59.890	60.490	59.600	60.380	30.384	508,816
2023-09-27	58.560	60.660	57.740	59.900	30.143	1,088,525
2023-09-26	57.910	59.050	57.680	58.560	29.468	664,030
2023-09-25	58.800	58.960	57.690	57.880	29.126	306,348
2023-09-22	57.290	58.400	55.900	58.300	29.338	539,529
2023-09-21	57.220	57.770	55.950	56.880	28.623	760,088
2023-09-20	57.570	58.500	57.000	57.230	28.799	588,000
2023-09-19	57.180	57.390	56.360	56.900	28.633	599,368
2023-09-18	58.990	59.090	56.890	57.000	28.683	504,327
2023-09-15	59.030	59.550	58.020	58.380	29.378	309,680
2023-09-14	58.630	59.380	58.500	58.730	29.554	499,212
2023-09-13	57.980	58.780	57.730	58.620	29.499	415,716
2023-09-12	57.610	58.250	57.280	57.940	29.156	303,192
2023-09-11	56.860	58.800	56.350	57.900	29.136	1,097,580
2023-09-08	60.010	60.800	55.600	56.960	28.663	3,074,260
2023-09-07	60.330	60.700	60.040	60.250	30.319	301,448
2023-09-06	60.120	61.110	59.800	60.330	30.359	337,394
2023-09-05	60.670	61.500	59.800	60.730	30.560	486,472
2023-09-04	60.590	62.500	60.110	60.530	30.460	930,588
2023-09-01	60.000	61.500	60.000	61.380	30.887	495,488
2023-08-31	60.450	60.480	59.800	60.260	30.324	442,470
2023-08-30	61.240	62.000	59.480	60.420	30.404	576,612
2023-08-29	59.470	62.300	59.050	61.100	30.747	730,919
2023-08-28	63.000	63.200	59.130	59.560	29.972	584,497
2023-08-25	60.370	60.950	59.600	60.380	30.384	389,961
2023-08-24	60.590	61.290	59.620	60.370	30.379	397,586
2023-08-23	59.820	60.770	59.820	60.600	30.495	350,252
2023-08-22	62.000	62.000	59.680	60.470	30.430	476,084
2023-08-21	62.990	63.380	61.160	61.310	30.852	665,224
2023-08-18	60.480	62.880	59.500	62.570	31.486	1,194,837
2023-08-17	60.050	60.680	59.060	60.480	30.435	532,336
2023-08-16	58.350	61.620	58.140	60.050	30.218	1,368,495
2023-08-15	58.050	58.800	57.200	57.940	29.156	537,651
2023-08-14	59.020	59.360	56.680	58.050	29.212	569,772
2023-08-11	59.950	60.670	59.030	59.030	29.705	703,836
2023-08-10	61.420	61.420	59.320	59.750	30.067	745,174
2023-08-09	61.910	61.910	60.710	60.810	30.601	588,080
2023-08-08	61.100	62.470	61.100	61.650	31.023	444,724
2023-08-07	63.410	63.410	61.300	61.590	30.993	888,997
2023-08-04	64.200	64.200	63.300	63.410	31.909	726,866
2023-08-03	63.900	64.050	63.210	63.610	32.010	583,713
2023-08-02	63.410	64.070	63.200	63.830	32.120	783,804
2023-08-01	64.720	65.280	63.700	63.870	32.140	1,554,417
2023-07-31	64.020	65.080	62.000	64.930	32.674	2,515,416
2023-07-28	58.550	60.670	57.300	60.200	30.294	1,198,157
2023-07-27	57.440	59.290	57.440	57.830	29.101	794,192

← NewerPage 13 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.