Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	32.960	33.500	32.820	33.170	16.677	241,707
2022-04-29	32.390	33.300	32.390	32.960	16.571	333,239
2022-04-28	33.600	33.600	31.900	32.890	16.536	311,052
2022-04-27	29.000	33.470	29.000	33.300	16.742	410,541
2022-04-26	33.800	33.990	32.800	33.310	16.747	621,721
2022-04-25	33.680	34.100	31.720	33.900	17.044	1,215,200
2022-04-22	34.500	34.500	32.800	33.000	16.591	303,800
2022-04-21	34.650	34.650	33.100	34.500	17.345	498,232
2022-04-20	34.770	35.250	34.520	34.650	17.421	184,240
2022-04-19	34.680	35.240	34.650	34.770	17.481	131,970
2022-04-18	34.520	35.480	34.520	35.020	17.607	195,020
2022-04-15	35.700	36.500	34.960	35.100	17.647	304,137
2022-04-14	36.510	36.660	36.190	36.310	18.255	218,481
2022-04-13	36.430	37.590	36.430	36.510	18.356	464,520
2022-04-12	35.910	36.930	34.780	36.800	18.502	491,685
2022-04-11	35.790	36.000	34.620	35.900	18.049	603,033
2022-04-08	36.390	36.390	35.520	35.780	17.989	347,253
2022-04-07	36.010	36.650	35.600	35.640	17.919	338,492
2022-04-06	36.080	36.900	35.540	36.140	18.170	277,144
2022-04-01	36.200	36.850	35.900	36.080	18.140	270,872
2022-03-31	36.660	37.750	36.300	36.570	18.386	263,620
2022-03-30	36.800	37.180	36.180	36.990	18.597	276,712
2022-03-29	36.730	37.350	36.200	36.450	18.326	320,362
2022-03-28	37.100	37.160	35.510	37.130	18.668	293,941
2022-03-25	37.200	37.960	36.500	36.790	18.497	236,572
2022-03-24	38.580	39.240	37.360	37.510	18.859	496,997
2022-03-23	38.150	39.300	37.830	39.060	19.638	539,301
2022-03-22	37.000	39.100	36.800	38.400	19.306	925,061
2022-03-21	36.770	37.300	36.750	37.060	18.633	351,565
2022-03-18	36.740	37.190	35.550	37.080	18.643	416,245
2022-03-17	36.620	37.450	36.030	36.330	18.265	476,554
2022-03-16	35.500	36.500	34.580	36.260	18.230	942,368
2022-03-15	37.180	37.350	35.500	35.500	17.848	575,064
2022-03-14	38.290	38.290	37.190	37.350	18.778	370,224
2022-03-11	37.000	39.490	35.600	38.400	19.306	615,518
2022-03-10	37.780	38.490	37.140	37.420	18.813	551,936
2022-03-09	37.180	37.480	36.450	37.270	18.738	517,161
2022-03-08	37.930	38.500	37.060	37.200	18.703	358,817
2022-03-07	38.600	39.030	37.600	37.930	19.070	290,413
2022-03-04	39.430	39.490	38.600	38.600	19.407	457,548
2022-03-03	39.290	40.190	39.000	39.500	19.859	361,620
2022-03-02	39.990	40.000	39.060	39.360	19.789	438,589
2022-03-01	40.580	40.750	39.660	40.100	20.161	481,866
2022-02-28	39.670	40.900	39.180	40.540	20.382	598,758
2022-02-25	39.500	41.790	39.500	39.850	20.035	808,696
2022-02-24	42.480	42.480	38.880	39.500	19.859	875,296
2022-02-23	41.000	42.400	40.800	42.160	21.197	620,496
2022-02-22	41.400	41.940	41.000	41.400	20.814	444,604
2022-02-21	41.000	42.100	41.000	41.430	20.830	293,323
2022-02-18	40.700	41.460	40.220	41.300	20.764	343,593
2022-02-17	41.830	42.780	40.600	40.870	20.548	587,255
2022-02-16	41.400	42.500	40.800	42.070	21.151	686,333
2022-02-15	40.910	41.550	39.910	41.370	20.799	349,762
2022-02-14	40.510	42.300	40.400	40.910	20.568	471,184
2022-02-11	41.800	41.800	40.580	40.920	20.573	420,420
2022-02-10	42.640	42.880	41.230	42.030	21.131	520,654
2022-02-09	44.000	44.000	42.200	42.660	21.448	1,002,616
2022-02-08	39.460	47.350	39.000	43.550	21.895	1,472,842
2022-02-07	38.660	39.490	37.390	39.460	19.839	478,829
2022-01-28	36.710	39.800	36.450	38.380	19.296	600,544

← NewerPage 19 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.