Cendes Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 52.400 | 52.400 | 51.000 | 51.190 | 25.737 | 512,067 |
| 2021-11-02 | 51.210 | 53.060 | 51.000 | 51.950 | 26.119 | 1,100,179 |
| 2021-11-01 | 51.100 | 52.590 | 50.520 | 51.200 | 25.742 | 1,114,279 |
| 2021-10-29 | 54.000 | 54.500 | 51.030 | 52.420 | 26.355 | 1,111,045 |
| 2021-10-28 | 62.000 | 62.000 | 53.000 | 54.000 | 27.149 | 1,806,773 |
| 2021-10-27 | 54.740 | 54.740 | 54.740 | 54.740 | 27.521 | 0 |
| 2021-10-26 | 54.740 | 54.740 | 54.740 | 54.740 | 27.521 | 0 |
| 2021-10-25 | 54.740 | 54.740 | 54.740 | 54.740 | 27.521 | 0 |
| 2021-10-22 | 57.200 | 57.390 | 54.490 | 54.740 | 27.521 | 1,284,078 |
| 2021-10-21 | 55.800 | 57.470 | 54.850 | 57.150 | 28.733 | 1,066,632 |
| 2021-10-20 | 54.770 | 56.520 | 53.040 | 56.420 | 28.366 | 1,313,807 |
| 2021-10-19 | 54.500 | 59.600 | 53.680 | 54.560 | 27.431 | 2,335,046 |
| 2021-10-18 | 50.410 | 56.000 | 50.010 | 55.400 | 27.853 | 2,490,493 |
| 2021-10-15 | 51.100 | 51.200 | 50.000 | 50.600 | 25.440 | 760,125 |
| 2021-10-14 | 50.010 | 51.860 | 50.000 | 51.100 | 25.691 | 1,194,625 |
← NewerPage 21 of 21 · 1,217 trading days
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.