Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	55.580	58.000	55.500	57.680	29.026	1,025,869
2023-07-25	54.580	58.880	54.580	55.680	28.019	2,055,687
2023-07-24	61.520	62.180	56.000	56.710	28.537	2,421,723
2023-07-21	60.710	62.210	60.600	61.870	31.134	634,354
2023-07-20	61.510	63.170	60.670	61.010	30.701	934,606
2023-07-19	60.200	61.280	60.200	61.070	30.732	667,968
2023-07-18	60.560	61.300	59.840	60.870	30.631	470,633
2023-07-17	59.970	61.560	59.150	60.860	30.626	692,468
2023-07-14	59.600	60.300	59.090	59.540	29.962	302,843
2023-07-13	59.060	59.980	59.060	59.680	30.032	212,599
2023-07-12	59.990	60.350	59.300	59.400	29.891	224,616
2023-07-11	60.220	60.240	59.180	59.680	30.032	230,692
2023-07-10	59.690	60.490	59.000	59.700	30.042	373,772
2023-07-07	58.600	59.890	58.300	59.700	30.042	363,874
2023-07-06	60.520	60.560	58.000	59.140	29.760	1,195,127
2023-07-05	58.870	61.730	58.540	60.480	30.435	1,501,283
2023-07-04	58.680	60.900	58.170	59.150	29.765	1,095,557
2023-07-03	58.000	58.780	58.000	58.630	29.504	372,792
2023-06-30	58.130	58.780	57.880	58.390	29.383	275,184
2023-06-29	58.800	58.800	58.000	58.000	29.187	428,456
2023-06-28	58.560	59.500	57.500	58.460	29.418	712,264
2023-06-27	58.500	59.490	57.760	58.800	29.589	492,977
2023-06-26	58.000	58.800	57.500	57.850	29.111	604,346
2023-06-21	58.010	58.940	58.000	58.500	29.438	507,777
2023-06-20	57.670	58.900	57.670	58.390	29.383	560,168
2023-06-19	58.320	58.320	56.010	57.900	29.136	615,792
2023-06-16	58.350	59.600	57.510	57.950	29.161	1,209,712
2023-06-15	54.980	59.000	54.890	58.730	29.554	2,402,901
2023-06-14	54.020	55.450	53.980	55.110	27.732	428,750
2023-06-13	54.900	55.760	54.000	54.570	27.461	390,236
2023-06-12	54.260	54.700	53.840	54.430	27.390	278,320
2023-06-09	55.350	55.390	53.610	53.990	27.169	551,034
2023-06-08	54.310	55.450	54.310	54.510	27.430	470,988
2023-06-07	53.270	54.550	53.270	54.310	27.330	386,904
2023-06-06	55.000	55.860	53.700	53.770	27.058	813,674
2023-06-05	55.730	56.040	55.020	55.160	27.747	453,348
2023-06-02	55.180	55.800	55.160	55.730	28.034	594,801
2023-06-01	55.330	55.680	55.010	55.370	27.853	518,126
2023-05-31	54.700	55.790	54.100	55.330	27.833	938,330
2023-05-30	53.000	54.880	53.000	54.800	27.566	657,309
2023-05-29	54.250	54.900	53.030	53.500	26.912	498,428
2023-05-26	52.730	54.250	52.470	54.250	27.290	695,310
2023-05-25	55.650	56.000	52.420	52.840	26.580	1,870,545
2023-05-24	53.800	55.950	53.200	55.800	28.069	1,782,914
2023-05-23	52.860	54.530	52.040	53.560	26.943	1,156,125
2023-05-22	51.690	52.780	51.690	52.550	26.434	714,224
2023-05-19	50.840	52.500	50.300	51.930	26.123	765,674
2023-05-18	50.270	51.390	50.060	50.840	25.574	393,372
2023-05-17	50.380	50.880	50.000	50.340	25.323	350,448
2023-05-16	50.380	52.260	49.510	50.360	25.333	1,094,072
2023-05-15	49.270	50.200	48.600	50.000	25.152	683,459
2023-05-12	49.560	49.980	48.930	48.930	24.614	284,788
2023-05-11	49.590	50.100	49.350	49.420	24.860	427,476
2023-05-10	49.120	49.790	48.010	49.680	24.991	497,056
2023-05-09	50.090	51.210	49.060	49.100	24.699	995,876
2023-05-08	50.250	51.540	50.010	50.570	25.438	1,025,668
2023-05-05	51.010	53.650	50.400	50.600	25.454	1,590,736
2023-05-04	50.530	52.090	50.530	51.220	25.765	682,393
2023-04-28	50.870	51.420	50.260	51.320	25.816	637,846
2023-04-27	50.920	51.550	50.400	50.440	25.373	755,384

← NewerPage 14 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.