Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	50.950	53.650	50.350	53.020	37.727	5,495,014
2026-04-16	50.510	52.630	48.350	50.950	36.254	8,559,707
2026-04-15	50.050	51.730	49.250	50.380	35.848	5,543,850
2026-04-14	52.340	52.700	49.440	49.920	35.521	6,975,868
2026-04-13	56.800	56.800	51.880	52.250	37.179	5,185,549
2026-04-10	56.450	58.370	56.300	56.800	40.416	3,092,216
2026-04-09	58.520	58.520	55.790	56.190	39.982	3,440,192
2026-04-08	57.600	59.000	57.080	58.630	41.718	2,512,776
2026-04-07	57.660	57.660	55.260	56.520	40.217	2,128,730
2026-04-03	57.760	57.870	46.210	56.240	40.018	1,422,540
2026-04-02	59.300	59.720	57.210	57.760	41.099	1,424,164
2026-04-01	58.970	60.150	57.970	59.360	42.238	1,629,301
2026-03-31	58.590	59.230	57.330	57.700	41.057	1,533,588
2026-03-30	57.600	58.400	56.850	57.800	41.128	1,768,032
2026-03-27	57.650	58.880	56.930	58.200	41.412	1,379,252
2026-03-26	59.200	59.570	57.910	58.100	41.341	1,597,558
2026-03-25	58.990	60.500	58.850	59.200	42.124	1,889,636
2026-03-24	59.840	60.000	57.320	58.650	41.733	2,401,420
2026-03-23	61.500	62.500	50.120	58.100	41.341	4,023,927
2026-03-20	63.990	64.580	62.610	62.650	44.579	1,416,296
2026-03-19	66.400	66.570	63.350	63.750	45.362	2,512,874
2026-03-18	65.400	68.530	65.030	66.900	47.603	3,837,344
2026-03-17	66.280	66.430	64.700	64.980	46.237	1,678,299
2026-03-16	66.190	66.360	64.920	66.010	46.970	1,780,772
2026-03-13	66.800	66.960	65.690	65.850	46.856	1,373,708
2026-03-12	66.830	67.350	65.760	66.360	47.219	1,285,033
2026-03-11	68.630	68.960	67.000	67.050	47.710	2,030,917
2026-03-10	69.800	70.800	68.050	68.650	48.848	2,575,398
2026-03-09	68.990	69.930	67.810	68.900	49.026	1,926,824
2026-03-06	68.630	70.350	68.200	69.560	49.496	1,766,265
2026-03-05	69.110	69.710	68.320	68.900	49.026	1,822,294
2026-03-04	69.270	70.000	68.030	68.330	48.620	2,188,786
2026-03-03	71.650	71.860	69.130	69.400	49.382	2,368,823
2026-03-02	72.000	73.070	70.100	71.650	50.983	4,082,815
2026-02-27	73.030	74.880	73.030	74.220	52.812	2,286,221
2026-02-26	73.600	74.130	72.350	73.130	52.036	1,799,000
2026-02-25	72.720	74.320	72.100	73.550	52.335	2,162,279
2026-02-24	75.270	75.500	72.000	72.490	51.581	3,616,033
2026-02-13	76.900	78.000	74.010	74.080	52.712	2,257,775
2026-02-12	75.520	77.980	74.780	77.300	55.003	2,973,602
2026-02-11	78.560	78.890	74.500	74.780	53.210	3,227,639
2026-02-10	78.790	79.800	76.190	78.670	55.978	2,759,687
2026-02-09	77.770	79.000	75.200	78.500	55.857	3,411,293
2026-02-06	78.130	79.200	77.010	77.100	54.861	1,962,885
2026-02-05	79.740	81.280	77.890	78.750	56.035	2,064,578
2026-02-04	81.590	81.600	78.000	80.020	56.939	2,926,088
2026-02-03	79.440	82.760	79.000	81.600	58.063	4,305,568
2026-02-02	77.380	81.300	76.990	78.610	55.935	4,504,837
2026-01-30	77.260	77.960	75.280	77.320	55.017	3,733,583
2026-01-29	79.500	80.430	76.770	77.140	54.889	4,325,521
2026-01-28	87.460	87.560	78.510	79.370	56.476	7,883,479
2026-01-27	86.360	88.600	83.200	85.920	61.137	4,740,166
2026-01-26	80.690	92.230	78.620	86.090	61.258	11,796,912
2026-01-23	74.350	78.380	73.000	77.990	55.494	6,323,268
2026-01-22	79.160	79.470	73.750	74.440	52.968	5,879,645
2026-01-21	77.000	80.870	76.100	78.000	55.501	5,978,194
2026-01-20	89.000	89.000	76.600	79.000	56.213	8,543,257
2026-01-19	91.510	91.660	87.900	88.200	62.759	4,198,079
2026-01-16	89.860	93.800	89.100	92.340	65.705	4,233,990
2026-01-15	91.000	91.970	86.110	89.370	63.592	5,329,311

← NewerPage 3 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.