Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	69.560	71.470	69.460	69.980	49.468	1,547,000
2025-07-17	69.870	69.990	68.880	69.590	49.193	1,059,031
2025-07-16	67.690	70.630	67.230	69.600	49.200	2,498,328
2025-07-15	65.040	69.030	64.800	67.690	47.850	2,897,871
2025-07-14	66.610	66.960	65.000	65.220	46.104	1,729,165
2025-07-11	65.460	68.480	64.890	66.600	47.079	2,038,064
2025-07-10	65.390	66.940	64.750	65.460	46.273	1,405,362
2025-07-09	65.100	66.260	63.700	65.390	46.224	1,628,006
2025-07-08	64.890	65.410	63.900	64.790	45.800	1,506,540
2025-07-07	66.310	66.310	63.440	64.900	45.877	1,654,996
2025-07-04	66.460	66.800	65.600	66.030	46.676	890,064
2025-07-03	65.920	67.350	65.920	66.750	47.185	1,036,196
2025-07-02	66.670	67.700	65.730	66.050	46.690	1,045,632
2025-07-01	67.880	68.000	66.060	66.270	46.846	1,450,596
2025-06-30	68.690	69.210	67.770	67.880	47.984	1,349,712
2025-06-27	66.500	68.580	66.500	68.140	48.168	1,353,436
2025-06-26	66.580	68.080	66.000	66.660	47.122	1,192,430
2025-06-25	65.960	66.900	64.950	66.780	47.206	1,121,666
2025-06-24	64.090	65.770	63.860	64.970	45.927	1,163,848
2025-06-23	62.850	63.950	62.030	63.580	44.944	933,798
2025-06-20	63.070	64.500	62.610	63.200	44.676	790,004
2025-06-19	63.300	64.000	62.320	62.960	44.506	919,101
2025-06-18	63.400	64.100	62.650	63.250	44.711	737,535
2025-06-17	64.760	64.760	62.680	63.570	44.937	831,166
2025-06-16	65.550	65.900	64.300	64.340	45.481	1,283,241
2025-06-13	65.480	66.880	64.980	65.900	46.584	1,708,305
2025-06-12	66.340	66.340	64.120	65.910	46.591	1,477,119
2025-06-11	63.790	65.880	63.440	65.170	46.068	1,436,150
2025-06-10	88.930	89.980	87.350	88.850	44.835	1,370,902
2025-06-09	88.870	89.910	88.100	88.490	44.653	1,290,660
2025-06-06	89.420	90.280	88.550	89.140	44.981	1,072,094
2025-06-05	88.340	90.200	87.300	88.850	44.835	1,625,598
2025-06-04	87.370	89.610	84.000	88.610	44.714	3,024,789
2025-06-03	90.350	90.350	86.280	87.540	44.174	1,985,983
2025-05-30	90.620	93.190	89.530	90.100	45.466	1,213,671
2025-05-29	90.280	90.850	90.010	90.140	45.486	1,014,692
2025-05-28	90.550	92.200	90.050	90.280	45.556	1,250,872
2025-05-27	91.440	92.050	88.700	90.910	45.874	2,401,000
2025-05-26	96.740	97.940	90.200	91.550	46.197	3,240,664
2025-05-23	97.410	97.650	95.850	96.470	48.680	2,087,872
2025-05-22	99.930	101.19	99.560	99.620	50.269	767,536
2025-05-21	100.10	101.59	99.200	100.29	50.608	932,746
2025-05-20	98.500	101.86	98.500	100.45	50.688	1,978,580
2025-05-19	98.460	100.10	98.000	99.020	49.967	1,099,952
2025-05-16	97.010	99.290	96.170	98.700	49.805	1,274,588
2025-05-15	96.700	97.800	96.690	97.020	48.957	1,195,280
2025-05-14	98.050	98.940	94.600	97.150	49.023	1,961,372
2025-05-13	98.830	100.35	97.730	98.300	49.603	1,622,619
2025-05-12	99.910	100.89	97.530	98.200	49.553	1,568,000
2025-05-09	96.230	100.43	95.890	99.350	50.133	2,532,849
2025-05-08	96.230	97.800	95.290	96.230	48.559	1,377,684
2025-05-07	96.890	98.880	95.800	96.220	48.554	1,813,980
2025-05-06	95.600	97.450	95.310	96.060	48.473	1,611,316
2025-04-30	94.410	98.000	94.090	95.360	48.120	1,769,017
2025-04-29	92.800	97.720	91.500	94.480	47.676	2,911,188
2025-04-28	91.320	93.440	90.870	91.140	45.990	1,579,760
2025-04-25	90.800	91.410	89.360	90.540	45.688	807,912
2025-04-24	90.900	92.000	89.990	90.300	45.566	747,348
2025-04-23	90.980	91.930	89.840	90.330	45.582	706,029
2025-04-22	91.200	92.600	90.000	90.610	45.723	1,043,474

← NewerPage 6 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.