Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	33.880	34.620	33.660	34.020	17.113	388,354
2022-10-28	35.000	35.000	34.300	34.310	17.259	248,724
2022-10-27	35.100	35.140	34.800	34.900	17.556	146,018
2022-10-26	34.680	35.060	34.550	34.900	17.556	241,844
2022-10-25	34.870	35.040	34.170	34.640	17.425	247,095
2022-10-24	35.590	35.590	34.830	34.870	17.541	748,267
2022-10-21	36.050	36.120	35.520	35.700	17.958	338,637
2022-10-20	35.840	36.240	35.840	35.920	18.069	224,616
2022-10-19	36.260	36.290	35.950	36.010	18.114	430,220
2022-10-18	36.430	36.600	36.110	36.300	18.260	658,854
2022-10-17	36.500	36.500	36.100	36.290	18.255	817,516
2022-10-14	36.190	36.440	35.790	36.190	18.205	403,779
2022-10-13	35.780	36.220	35.580	36.010	18.114	376,124
2022-10-12	35.340	35.780	35.140	35.760	17.989	258,386
2022-10-11	34.990	35.340	34.900	35.340	17.777	128,617
2022-10-10	35.580	35.590	34.880	34.980	17.596	360,287
2022-09-30	35.360	35.650	35.250	35.390	17.802	231,197
2022-09-29	35.500	35.580	35.140	35.360	17.787	301,938
2022-09-28	35.140	35.600	35.120	35.370	17.792	182,830
2022-09-27	34.900	35.550	34.800	35.500	17.858	412,580
2022-09-26	35.200	35.410	34.850	34.940	17.576	274,400
2022-09-23	35.700	35.700	35.350	35.470	17.843	159,367
2022-09-22	36.000	36.040	35.500	35.660	17.938	323,062
2022-09-21	35.550	36.080	35.400	36.000	18.109	402,329
2022-09-20	35.970	36.290	35.480	35.800	18.009	553,700
2022-09-19	35.450	36.990	35.240	36.000	18.109	896,737
2022-09-16	35.220	35.900	35.220	35.590	17.903	720,966
2022-09-15	36.200	36.460	35.520	35.740	17.978	377,692
2022-09-14	36.280	36.300	35.490	36.020	18.119	291,575
2022-09-13	36.620	36.960	36.240	36.280	18.250	403,564
2022-09-09	36.600	36.980	36.480	36.610	18.416	567,714
2022-09-08	36.780	36.860	36.350	36.590	18.406	606,816
2022-09-07	36.240	36.780	36.160	36.460	18.341	551,348
2022-09-06	36.360	36.490	36.150	36.400	18.310	414,148
2022-09-05	36.100	36.600	36.100	36.360	18.290	539,589
2022-09-02	36.270	36.430	35.910	36.300	18.260	355,936
2022-09-01	36.180	36.460	35.850	36.110	18.165	298,116
2022-08-31	35.650	36.800	35.650	36.300	18.260	1,008,106
2022-08-30	35.120	36.090	35.120	35.970	18.094	519,988
2022-08-29	34.900	35.570	34.900	35.400	17.807	208,544
2022-08-26	35.180	35.330	35.030	35.240	17.727	382,729
2022-08-25	35.070	35.350	34.810	35.340	17.777	411,012
2022-08-24	36.480	36.480	34.850	35.130	17.672	711,193
2022-08-23	35.690	35.920	35.380	35.660	17.938	413,148
2022-08-22	36.980	36.980	35.840	35.890	18.054	561,344
2022-08-19	36.420	36.660	35.980	36.310	18.265	452,956
2022-08-18	36.350	36.670	36.250	36.420	18.321	274,008
2022-08-17	36.650	36.920	36.310	36.540	18.381	320,381
2022-08-16	36.210	36.790	36.160	36.520	18.371	272,342
2022-08-15	36.200	36.800	36.140	36.500	18.361	574,280
2022-08-12	36.810	37.070	36.130	36.600	18.411	608,207
2022-08-11	36.470	37.300	36.180	37.000	18.612	1,046,461
2022-08-10	36.550	36.940	36.030	36.180	18.200	533,414
2022-08-09	36.650	36.660	36.100	36.240	18.230	246,764
2022-08-08	36.770	36.810	36.010	36.540	18.381	219,716
2022-08-05	35.000	36.650	35.000	36.630	18.426	525,476
2022-08-04	34.920	35.500	34.920	35.270	17.742	241,628
2022-08-03	35.610	36.400	35.120	35.200	17.707	244,609
2022-08-02	36.330	36.750	35.100	35.750	17.984	730,758
2022-08-01	36.500	36.770	36.100	36.720	18.471	276,046

← NewerPage 17 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.