Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	51.430	52.220	50.800	51.580	25.947	754,894
2023-04-25	52.810	53.180	51.000	51.430	25.871	969,102
2023-04-24	52.640	53.360	51.920	52.210	26.264	1,410,612
2023-04-21	53.130	54.600	52.300	52.910	26.616	1,995,701
2023-04-20	52.210	53.480	51.500	52.800	26.560	1,799,319
2023-04-19	51.410	52.580	50.580	52.540	26.429	1,965,684
2023-04-18	50.880	53.170	50.500	51.930	26.123	2,647,809
2023-04-17	46.840	53.320	46.830	50.500	25.403	2,842,303
2023-04-14	46.530	47.490	46.120	46.830	23.557	561,912
2023-04-13	45.360	47.860	45.070	46.800	23.542	941,486
2023-04-12	46.290	46.980	45.000	45.650	22.964	746,279
2023-04-11	45.850	46.310	45.620	45.830	23.054	461,580
2023-04-10	45.860	46.760	45.690	45.900	23.089	599,172
2023-04-07	46.500	47.600	45.810	46.090	23.185	1,127,966
2023-04-06	46.930	47.380	46.250	46.580	23.431	632,100
2023-04-04	48.410	48.530	46.320	46.920	23.602	1,566,922
2023-04-03	49.070	49.470	47.200	48.060	24.176	1,764,803
2023-03-31	49.200	49.580	48.280	49.570	24.935	540,254
2023-03-30	50.620	50.620	48.550	48.990	24.644	1,331,036
2023-03-29	51.800	52.510	49.890	50.620	25.464	1,945,750
2023-03-28	49.590	53.200	48.900	52.200	26.258	3,319,299
2023-03-27	48.300	49.950	47.770	49.640	24.971	1,631,798
2023-03-24	47.940	48.840	47.450	48.300	24.297	923,356
2023-03-23	48.300	49.300	47.500	47.640	23.965	1,210,104
2023-03-22	47.900	49.500	47.810	48.300	24.297	1,293,012
2023-03-21	48.420	48.590	47.220	48.000	24.146	1,701,054
2023-03-20	48.000	52.500	48.000	48.890	24.593	3,530,397
2023-03-17	48.050	48.750	47.680	48.340	24.317	837,929
2023-03-16	50.000	50.000	47.770	47.780	24.035	1,141,043
2023-03-15	48.740	49.410	48.090	48.700	24.498	655,351
2023-03-14	49.370	49.580	47.660	48.310	24.302	1,258,712
2023-03-13	49.560	50.280	49.000	49.370	24.835	952,756
2023-03-10	49.220	50.140	49.150	49.180	24.739	699,132
2023-03-09	49.700	50.790	49.530	49.780	25.041	751,072
2023-03-08	49.240	50.390	49.210	50.260	25.283	847,739
2023-03-07	49.910	51.200	49.230	49.240	24.769	1,246,560
2023-03-06	50.410	50.640	49.560	49.910	25.106	998,267
2023-03-03	51.500	51.560	49.700	50.400	25.353	1,409,479
2023-03-02	51.490	52.200	50.690	50.940	25.625	1,300,460
2023-03-01	52.300	52.300	51.000	51.230	25.771	1,003,912
2023-02-28	51.910	52.380	51.530	52.150	26.233	757,814
2023-02-27	52.800	53.000	51.600	51.910	26.113	956,830
2023-02-24	52.950	53.660	52.130	52.800	26.560	1,298,304
2023-02-23	53.200	54.400	52.370	52.950	26.636	1,121,512
2023-02-22	52.600	53.500	52.600	52.840	26.580	783,853
2023-02-21	53.630	53.630	52.280	53.330	26.827	1,007,048
2023-02-20	53.680	54.720	53.100	53.280	26.802	1,230,625
2023-02-17	53.230	54.890	53.230	54.100	27.214	1,257,928
2023-02-16	54.620	55.380	53.010	53.260	26.792	1,963,694
2023-02-15	52.910	55.510	52.030	54.620	27.476	3,674,856
2023-02-14	61.000	61.000	52.360	52.910	26.616	7,017,172
2023-02-13	56.770	62.800	56.770	60.460	30.413	4,470,701
2023-02-10	55.900	57.500	55.580	56.890	28.618	1,969,114
2023-02-09	55.880	57.000	53.310	56.370	28.356	3,094,708
2023-02-08	52.750	58.000	52.750	55.000	27.667	4,199,305
2023-02-07	51.980	53.180	50.910	53.140	26.731	2,158,685
2023-02-06	50.890	51.700	49.720	51.500	25.906	2,057,510
2023-02-03	50.570	50.960	49.500	50.290	25.298	1,993,908
2023-02-02	50.350	52.140	48.950	50.880	25.594	3,247,867
2023-02-01	48.900	50.900	48.410	50.750	25.529	3,393,093

← NewerPage 15 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.