Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	36.610	36.850	36.020	36.680	18.451	361,816
2022-07-28	36.990	37.190	36.700	36.850	18.537	420,420
2022-07-27	37.300	37.350	36.800	36.850	18.537	216,715
2022-07-26	36.900	37.860	36.710	37.300	18.763	603,464
2022-07-25	36.980	37.400	36.290	37.010	18.617	390,236
2022-07-22	36.620	37.230	36.330	37.010	18.617	355,348
2022-07-21	36.380	37.490	36.300	37.000	18.612	451,192
2022-07-20	35.880	36.980	35.690	36.720	18.471	541,881
2022-07-19	35.700	35.900	35.390	35.890	18.054	220,892
2022-07-18	35.430	36.200	35.030	35.420	17.817	346,038
2022-07-15	35.450	35.760	35.000	35.100	17.657	333,670
2022-07-14	36.000	36.420	35.800	35.950	18.084	237,356
2022-07-13	36.730	36.730	36.100	36.260	18.240	380,436
2022-07-12	36.670	36.980	36.050	36.420	18.321	214,032
2022-07-11	36.880	37.070	36.410	36.660	18.441	322,753
2022-07-08	36.140	37.370	35.620	36.810	18.517	772,730
2022-07-07	35.300	36.100	35.050	35.980	18.099	241,668
2022-07-06	36.380	36.380	35.310	35.700	17.958	329,084
2022-07-05	36.600	37.680	36.330	36.410	18.315	386,120
2022-07-04	36.960	37.000	36.500	36.870	18.547	365,873
2022-07-01	37.770	37.770	36.910	36.960	18.592	223,244
2022-06-30	37.340	37.480	36.800	37.140	18.683	312,816
2022-06-29	37.260	37.840	37.010	37.010	18.617	379,808
2022-06-28	37.880	37.900	37.060	37.270	18.738	256,466
2022-06-27	37.150	37.670	36.850	37.200	18.703	247,077
2022-06-24	37.660	37.740	37.040	37.060	18.633	364,756
2022-06-23	37.340	37.470	36.880	37.380	18.793	243,765
2022-06-22	37.740	37.880	36.800	37.020	18.612	315,773
2022-06-21	38.000	38.800	37.300	37.410	18.808	347,116
2022-06-20	37.040	38.370	37.040	37.730	18.969	465,323
2022-06-17	37.070	37.670	37.070	37.370	18.788	240,688
2022-06-16	36.960	37.850	36.960	37.660	18.934	243,432
2022-06-15	37.360	38.280	37.140	37.380	18.793	349,076
2022-06-14	37.380	37.380	36.370	37.010	18.607	274,008
2022-06-13	37.990	37.990	36.800	36.980	18.592	357,994
2022-06-10	36.800	37.950	36.800	37.600	18.904	229,065
2022-06-09	38.180	38.180	36.880	37.050	18.628	272,185
2022-06-08	38.250	38.250	37.190	37.730	18.969	295,254
2022-06-07	38.460	38.880	38.070	38.240	19.226	348,037
2022-06-06	38.760	39.390	38.260	38.750	19.482	467,264
2022-06-02	37.370	39.440	37.100	38.820	19.517	763,418
2022-06-01	37.020	37.580	37.020	37.360	18.783	175,380
2022-05-31	36.840	37.670	36.660	37.520	18.864	340,412
2022-05-30	36.880	37.950	36.880	37.060	18.633	229,788
2022-05-27	36.850	38.180	36.410	37.250	18.728	387,903
2022-05-26	36.500	37.450	36.250	36.810	18.507	222,401
2022-05-25	36.800	37.420	36.270	36.780	18.492	390,236
2022-05-24	38.940	39.070	36.880	36.900	18.552	470,733
2022-05-23	37.220	39.000	37.220	38.990	19.603	616,594
2022-05-20	38.190	38.670	37.500	37.790	18.999	285,180
2022-05-19	37.680	38.490	37.670	38.150	19.181	362,845
2022-05-18	40.780	40.780	38.140	38.450	19.331	927,589
2022-05-17	37.570	40.400	36.580	39.540	19.879	1,284,601
2022-05-16	35.630	37.560	35.550	37.560	18.884	601,053
2022-05-13	37.120	37.790	35.100	35.630	17.914	565,656
2022-05-12	38.210	38.710	36.880	37.210	18.708	1,208,330
2022-05-11	33.600	43.790	33.600	39.100	19.658	1,730,709
2022-05-10	35.180	36.650	34.020	36.560	18.381	868,264
2022-05-09	32.700	34.670	32.580	34.590	17.391	595,644
2022-05-06	33.980	33.980	32.810	33.260	16.722	288,512

← NewerPage 18 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.