Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	38.310	38.690	36.300	36.710	18.457	543,900
2022-01-26	38.670	38.860	37.600	38.300	19.256	571,614
2022-01-25	39.300	39.890	37.700	38.790	19.502	856,618
2022-01-24	39.800	40.550	39.680	39.790	20.005	374,369
2022-01-21	41.010	41.280	40.030	40.120	20.171	420,927
2022-01-20	41.680	42.480	41.000	41.350	20.789	499,153
2022-01-19	42.920	42.960	41.320	41.710	20.970	355,822
2022-01-18	43.350	43.770	42.270	42.720	21.478	441,784
2022-01-17	42.220	43.790	42.220	43.130	21.684	711,480
2022-01-14	43.270	44.400	42.000	42.160	21.197	539,784
2022-01-13	42.950	44.800	42.880	43.730	21.986	660,531
2022-01-12	42.800	43.390	41.680	43.090	21.664	317,996
2022-01-11	41.880	43.800	41.050	42.500	21.368	1,187,366
2022-01-10	43.450	43.450	40.970	42.140	21.187	1,135,880
2022-01-07	44.520	44.790	42.460	43.000	21.619	329,397
2022-01-06	43.800	44.720	43.480	44.300	22.272	274,204
2022-01-05	45.200	45.290	44.000	44.390	22.318	302,408
2022-01-04	45.110	45.770	45.000	45.400	22.826	331,788
2021-12-31	44.550	45.580	44.040	45.570	22.911	309,239
2021-12-30	44.490	44.800	44.020	44.580	22.413	198,320
2021-12-29	45.220	45.920	44.410	44.410	22.328	205,996
2021-12-28	44.250	46.250	44.250	45.220	22.735	391,470
2021-12-27	43.750	45.340	43.120	44.950	22.599	613,674
2021-12-24	44.440	44.870	43.960	44.230	22.237	312,757
2021-12-23	44.480	45.000	44.410	44.450	22.348	479,808
2021-12-22	46.230	46.950	45.480	45.490	22.871	373,968
2021-12-21	45.340	46.560	45.240	46.230	23.243	436,002
2021-12-20	46.680	46.680	45.280	45.340	22.795	464,324
2021-12-17	46.960	47.190	46.170	46.680	23.469	499,016
2021-12-16	47.800	47.880	46.960	46.960	23.610	425,065
2021-12-15	47.150	47.700	46.550	47.490	23.876	745,838
2021-12-14	47.170	47.200	46.610	46.940	23.600	425,984
2021-12-13	46.930	47.800	45.700	46.890	23.575	700,560
2021-12-10	46.890	46.990	46.390	46.780	23.519	285,454
2021-12-09	46.920	47.800	45.500	46.920	23.590	979,216
2021-12-08	46.400	47.990	46.290	46.770	23.514	680,631
2021-12-07	48.380	48.770	45.150	46.870	23.565	1,113,789
2021-12-06	49.330	49.900	48.330	48.380	24.324	510,972
2021-12-03	49.370	49.880	48.470	49.140	24.706	414,050
2021-12-02	49.860	50.120	48.920	49.000	24.635	488,334
2021-12-01	49.360	50.110	49.110	49.280	24.776	294,823
2021-11-30	49.530	50.350	49.200	49.630	24.952	361,228
2021-11-29	49.700	50.240	49.260	49.530	24.902	355,781
2021-11-26	50.020	50.700	49.660	50.000	25.138	527,120
2021-11-25	50.880	51.810	49.800	50.410	25.344	737,775
2021-11-24	50.050	50.650	49.700	50.040	25.158	516,789
2021-11-23	50.750	51.500	50.220	50.340	25.309	410,228
2021-11-22	50.500	51.600	50.030	50.800	25.541	435,764
2021-11-19	51.750	52.290	50.170	50.840	25.561	891,288
2021-11-18	53.160	53.700	51.540	52.050	26.169	776,140
2021-11-17	54.070	54.080	51.730	53.160	26.727	1,264,872
2021-11-16	51.550	54.500	51.490	54.080	27.190	2,025,603
2021-11-15	50.620	52.010	50.400	51.800	26.043	654,444
2021-11-12	50.990	50.990	50.060	50.740	25.510	330,220
2021-11-11	50.800	51.480	50.500	50.600	25.440	339,080
2021-11-10	49.990	51.800	49.000	50.920	25.601	856,831
2021-11-09	50.000	50.500	49.500	49.810	25.043	359,834
2021-11-08	49.020	50.970	48.710	50.170	25.224	575,708
2021-11-05	50.040	50.390	49.000	49.180	24.726	611,206
2021-11-04	51.600	51.600	50.030	50.300	25.289	617,006

← NewerPage 20 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.