Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	23.150	24.090	22.800	23.560	23.560	3,685,252
2026-07-15	22.640	23.510	22.500	23.150	23.150	4,105,658
2026-07-14	23.060	23.270	22.450	22.650	22.650	3,664,273
2026-07-13	24.220	24.400	23.070	23.090	23.090	3,965,798
2026-07-10	23.710	25.270	23.080	24.460	24.460	4,615,841
2026-07-09	24.190	24.570	23.620	23.760	23.760	3,534,392
2026-07-08	25.140	25.200	24.150	24.440	24.440	3,619,468
2026-07-07	25.830	25.860	24.880	25.070	25.070	3,607,431
2026-07-06	36.930	38.200	36.410	36.600	26.043	4,179,330
2026-07-03	36.540	38.000	35.930	36.750	26.150	5,109,916
2026-07-02	37.370	38.200	36.100	36.530	25.993	7,839,266
2026-07-01	34.250	39.740	33.800	37.850	26.932	7,327,910
2026-06-30	34.000	34.750	33.580	34.350	24.442	2,745,673
2026-06-29	33.980	34.720	32.860	33.980	24.179	3,583,496
2026-06-26	34.600	35.050	33.740	33.820	24.065	2,695,980
2026-06-25	35.920	36.350	34.460	34.950	24.869	2,767,968
2026-06-24	36.560	36.800	35.080	35.950	25.580	3,545,640
2026-06-23	36.160	37.470	35.700	36.610	26.050	4,769,016
2026-06-22	36.200	36.200	34.710	36.060	25.659	3,746,479
2026-06-18	37.220	37.700	36.060	36.180	25.744	2,410,823
2026-06-17	38.180	38.360	36.960	37.200	26.470	2,834,773
2026-06-16	38.010	38.890	37.260	38.400	27.324	2,638,888
2026-06-15	37.420	39.200	37.330	38.270	27.231	3,590,774
2026-06-12	36.200	38.270	35.880	37.230	26.491	4,165,033
2026-06-11	36.740	36.990	35.720	35.980	25.602	3,017,436
2026-06-10	37.380	37.980	36.350	37.030	26.349	3,401,048
2026-06-09	37.310	38.170	37.230	37.660	26.797	5,513,263
2026-06-08	39.500	40.580	36.200	37.300	26.541	7,143,500
2026-06-05	39.890	40.950	36.700	39.860	28.363	9,308,656
2026-06-04	41.200	41.600	39.570	39.700	28.249	4,087,980
2026-06-03	42.750	42.960	41.040	41.300	29.387	2,706,095
2026-06-02	43.840	44.500	42.500	42.760	30.426	2,729,290
2026-06-01	42.780	44.710	42.450	43.830	31.187	4,044,658
2026-05-29	44.110	44.300	42.420	42.590	30.305	3,580,376
2026-05-28	44.180	45.380	43.180	44.040	31.337	2,841,538
2026-05-27	46.090	46.310	44.100	44.350	31.557	2,870,359
2026-05-26	47.190	48.240	45.500	45.960	32.703	3,182,943
2026-05-25	47.210	49.350	46.930	47.150	33.550	4,699,681
2026-05-22	45.210	47.730	44.270	47.100	33.514	5,225,864
2026-05-21	46.330	46.900	45.000	45.100	32.091	2,904,076
2026-05-20	47.030	47.240	45.700	46.030	32.753	2,071,468
2026-05-19	47.330	48.380	46.690	47.320	33.671	2,219,856
2026-05-18	47.860	48.650	46.920	47.300	33.657	3,391,795
2026-05-15	49.100	49.320	47.680	47.860	34.055	3,447,675
2026-05-14	50.110	50.800	48.380	49.040	34.895	3,150,639
2026-05-13	49.640	50.140	48.710	49.600	35.293	3,301,698
2026-05-12	51.560	51.650	49.400	49.610	35.300	4,527,839
2026-05-11	50.740	53.580	49.260	51.540	36.674	7,692,115
2026-05-08	50.350	51.880	50.020	50.470	35.912	3,261,648
2026-05-07	49.150	50.800	48.550	50.410	35.869	4,380,476
2026-05-06	49.790	50.490	48.130	49.150	34.973	6,013,365
2026-04-30	50.200	50.580	49.320	49.780	35.421	3,388,980
2026-04-29	51.100	52.280	50.110	50.320	35.805	3,433,654
2026-04-28	51.040	52.500	50.000	51.470	36.624	3,844,372
2026-04-27	52.010	52.630	50.930	51.050	36.325	3,060,736
2026-04-24	54.240	54.480	51.960	52.110	37.079	2,904,511
2026-04-23	53.890	55.280	53.360	54.300	38.637	3,056,256
2026-04-22	53.530	54.290	53.000	53.650	38.175	3,092,404
2026-04-21	55.700	55.700	53.630	53.940	38.381	4,053,474
2026-04-20	54.000	55.250	52.610	54.730	38.943	5,567,769

← NewerPage 2 of 21 · 1,214 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.