Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	66.530	67.680	65.880	66.450	46.973	1,653,825
2025-10-17	67.510	68.910	66.490	66.510	47.015	2,105,070
2025-10-16	69.850	69.850	66.670	67.500	47.715	2,780,204
2025-10-15	67.890	70.160	66.000	69.140	48.875	3,238,760
2025-10-14	69.400	71.500	68.250	69.780	49.327	3,697,192
2025-10-13	68.550	70.940	68.340	69.250	48.952	2,540,994
2025-10-10	71.420	72.480	70.500	71.390	50.465	2,810,164
2025-10-09	73.480	73.480	70.500	71.200	50.331	2,603,636
2025-09-30	74.000	75.760	71.940	73.000	51.603	3,537,349
2025-09-29	76.570	76.890	72.770	74.070	52.360	3,490,545
2025-09-26	78.080	78.880	76.380	76.570	54.127	2,704,174
2025-09-25	79.930	80.640	78.200	78.490	55.484	2,952,639
2025-09-24	78.600	79.580	77.440	79.560	56.240	2,502,693
2025-09-23	79.050	79.730	76.000	77.770	54.975	4,043,620
2025-09-22	79.990	80.480	78.600	79.820	56.424	3,113,936
2025-09-19	79.190	80.200	78.300	79.980	56.537	1,970,116
2025-09-18	80.000	81.450	78.010	78.800	55.703	3,527,809
2025-09-17	77.170	80.850	76.870	80.000	56.551	4,083,676
2025-09-16	76.760	77.150	74.920	77.130	54.523	3,928,751
2025-09-15	71.990	77.580	71.200	77.000	54.431	5,701,810
2025-09-12	69.550	72.780	68.560	71.900	50.826	5,752,280
2025-09-11	63.690	71.500	63.690	69.550	49.164	7,154,082
2025-09-10	63.860	64.700	63.450	63.490	44.881	1,044,432
2025-09-09	63.280	64.400	62.770	63.790	45.093	1,372,770
2025-09-08	63.690	64.290	62.310	63.170	44.654	1,485,226
2025-09-05	64.550	64.870	63.060	63.710	45.036	1,471,103
2025-09-04	63.000	65.380	62.600	64.550	45.630	2,900,791
2025-09-03	65.600	66.000	62.500	62.820	44.407	2,626,075
2025-09-02	67.100	67.330	64.710	65.600	46.372	1,774,325
2025-09-01	67.970	68.000	65.750	67.100	47.433	2,076,782
2025-08-29	66.510	68.250	65.720	67.960	48.041	3,254,203
2025-08-28	63.680	66.200	63.600	66.190	46.789	3,207,268
2025-08-27	63.550	64.850	63.520	63.660	45.001	2,266,822
2025-08-26	63.150	63.880	63.140	63.670	45.008	1,474,821
2025-08-25	64.880	64.880	63.010	63.310	44.753	2,612,071
2025-08-22	62.590	64.640	62.400	64.580	45.651	2,624,826
2025-08-21	62.300	63.280	62.190	62.770	44.372	1,709,941
2025-08-20	62.010	62.960	61.400	62.300	44.039	1,266,095
2025-08-19	61.850	63.100	61.610	62.300	44.039	1,613,203
2025-08-18	62.100	62.600	61.580	61.930	43.778	1,702,682
2025-08-15	62.000	62.670	61.870	62.100	43.898	1,137,085
2025-08-14	62.880	63.080	61.810	62.240	43.997	1,332,940
2025-08-13	61.610	63.320	60.950	62.890	44.456	1,972,124
2025-08-12	61.490	62.770	61.310	61.350	43.368	1,577,143
2025-08-11	59.150	61.480	58.800	61.310	43.340	2,624,426
2025-08-08	60.820	61.630	58.660	59.400	41.989	3,461,593
2025-08-07	62.400	62.770	58.000	61.900	43.757	5,956,316
2025-08-06	63.830	64.470	62.350	64.250	45.418	2,258,676
2025-08-05	64.380	64.380	63.090	63.840	45.128	1,634,123
2025-08-04	64.000	64.760	63.370	64.060	45.284	1,134,560
2025-08-01	67.290	67.290	63.360	64.020	45.255	2,746,853
2025-07-31	68.180	68.600	66.200	66.310	46.874	1,348,258
2025-07-30	66.890	68.630	66.880	68.170	48.189	1,339,749
2025-07-29	68.390	68.390	66.390	66.800	47.220	1,754,760
2025-07-28	68.400	69.020	67.500	68.330	48.302	1,285,369
2025-07-25	68.660	69.490	68.090	68.410	48.359	1,061,673
2025-07-24	69.990	71.250	68.400	69.000	48.776	2,147,485
2025-07-23	69.970	73.200	69.440	70.280	49.680	4,002,772
2025-07-22	69.420	70.200	68.280	69.600	49.200	1,283,016
2025-07-21	70.470	71.050	69.220	69.420	49.073	1,854,132

← NewerPage 5 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.