Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	48.890	51.300	48.550	49.400	24.850	3,786,445
2023-01-30	47.380	49.250	47.380	48.890	24.593	3,663,298
2023-01-20	47.400	48.100	45.000	47.480	23.884	4,848,079
2023-01-19	53.960	55.000	46.700	47.400	23.844	7,671,792
2023-01-18	58.210	58.600	53.600	55.300	27.818	6,039,114
2023-01-17	54.440	59.000	52.200	57.660	29.005	9,105,283
2023-01-16	45.000	52.000	43.430	52.000	26.158	7,255,214
2023-01-13	36.550	43.330	36.060	43.330	21.796	5,491,145
2023-01-12	36.400	36.540	36.020	36.110	18.165	439,628
2023-01-11	36.390	36.750	36.050	36.400	18.310	780,766
2023-01-10	36.250	36.750	35.820	36.220	18.220	790,842
2023-01-09	36.490	36.860	36.100	36.300	18.260	680,002
2023-01-06	36.100	36.500	35.730	36.170	18.195	478,044
2023-01-05	36.070	36.430	35.850	36.150	18.185	446,603
2023-01-04	35.600	36.890	35.600	36.150	18.185	911,513
2023-01-03	35.490	35.810	35.190	35.710	17.963	450,819
2022-12-30	35.090	36.070	34.800	35.530	17.873	455,700
2022-12-29	35.210	35.270	34.790	35.090	17.652	194,824
2022-12-28	35.320	35.320	35.010	35.110	17.662	277,634
2022-12-27	35.080	35.250	34.810	35.180	17.697	251,566
2022-12-26	34.800	35.350	34.510	34.880	17.546	337,517
2022-12-23	34.600	35.150	34.500	35.130	17.672	342,568
2022-12-22	34.400	35.100	34.400	34.950	17.581	216,593
2022-12-21	34.520	34.940	34.500	34.850	17.531	117,521
2022-12-20	34.670	34.960	34.210	34.960	17.586	362,247
2022-12-19	35.190	35.280	34.500	34.500	17.355	405,132
2022-12-16	34.980	35.860	34.830	35.480	17.848	600,291
2022-12-15	35.370	35.460	34.930	35.220	17.717	265,972
2022-12-14	34.850	35.380	34.500	35.380	17.797	283,376
2022-12-13	35.100	35.500	34.870	35.160	17.687	341,432
2022-12-12	35.400	35.600	34.810	34.990	17.601	411,756
2022-12-09	35.950	35.960	35.220	35.390	17.802	632,256
2022-12-08	35.910	35.990	35.590	35.960	18.089	395,833
2022-12-07	36.100	36.200	35.600	35.920	18.069	445,508
2022-12-06	36.000	36.420	35.960	36.100	18.160	430,808
2022-12-05	35.880	36.380	35.830	36.210	18.215	902,029
2022-12-02	35.650	35.880	35.650	35.750	17.984	278,163
2022-12-01	35.920	35.920	35.610	35.780	17.999	328,496
2022-11-30	35.870	36.000	35.620	35.740	17.978	340,040
2022-11-29	35.630	35.950	35.470	35.870	18.044	391,706
2022-11-28	35.610	35.900	35.380	35.470	17.843	491,646
2022-11-25	35.530	35.940	35.530	35.940	18.079	380,475
2022-11-24	35.810	36.000	35.570	35.760	17.989	435,904
2022-11-23	36.040	36.260	35.590	35.630	17.923	846,916
2022-11-22	36.150	36.580	35.700	35.890	18.054	1,122,766
2022-11-21	35.800	36.080	35.510	35.890	18.054	599,444
2022-11-18	35.910	36.480	35.610	35.790	18.004	834,960
2022-11-17	36.170	36.400	35.830	36.010	18.114	670,320
2022-11-16	35.860	37.010	35.730	36.170	18.195	1,922,226
2022-11-15	35.680	36.150	35.610	36.110	18.165	827,414
2022-11-14	35.600	35.980	35.600	35.940	18.079	383,964
2022-11-11	35.880	36.160	35.530	35.900	18.059	711,872
2022-11-10	35.150	35.700	35.010	35.690	17.953	358,876
2022-11-09	35.300	35.590	35.280	35.280	17.747	148,470
2022-11-08	35.350	35.870	35.280	35.480	17.848	168,560
2022-11-07	35.920	35.920	35.350	35.600	17.908	271,068
2022-11-04	35.200	35.790	35.000	35.680	17.948	466,440
2022-11-03	35.020	35.580	34.850	35.200	17.707	297,920
2022-11-02	34.790	35.440	34.790	35.190	17.702	449,506
2022-11-01	34.430	34.800	33.950	34.800	17.506	373,850

← NewerPage 16 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.