Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	90.000	92.490	89.600	91.530	46.187	1,411,396
2025-04-18	86.000	89.610	85.560	89.350	45.087	1,390,424
2025-04-17	86.550	87.200	85.710	86.000	43.397	627,004
2025-04-16	86.850	86.850	84.600	86.350	43.573	852,815
2025-04-15	86.000	88.530	85.000	86.850	43.826	1,206,968
2025-04-14	83.880	85.950	83.460	85.390	43.089	907,284
2025-04-11	83.010	84.830	82.010	83.730	42.251	810,264
2025-04-10	82.910	85.200	82.800	83.300	42.034	1,374,969
2025-04-09	77.380	83.560	75.350	82.350	41.555	2,119,544
2025-04-08	74.670	79.800	74.670	79.170	39.950	2,255,121
2025-04-07	82.960	83.500	71.040	74.620	37.654	4,065,735
2025-04-03	87.240	88.170	85.480	85.760	43.276	1,131,900
2025-04-02	88.030	89.200	87.590	87.790	44.300	736,960
2025-04-01	89.200	89.910	87.350	87.910	44.360	1,014,692
2025-03-31	86.360	89.480	86.350	89.190	45.006	1,486,450
2025-03-28	86.900	87.830	85.600	86.300	43.548	881,020
2025-03-27	84.130	87.500	83.530	86.910	43.856	1,589,364
2025-03-26	84.800	86.380	83.940	84.130	42.453	1,123,668
2025-03-25	84.950	87.470	84.010	85.380	43.084	1,100,932
2025-03-24	86.430	87.580	83.630	84.890	42.836	1,204,028
2025-03-21	87.930	88.000	85.500	85.960	43.376	939,428
2025-03-20	89.110	89.460	87.530	87.750	44.280	775,180
2025-03-19	89.640	91.010	88.750	89.060	44.941	665,502
2025-03-18	89.000	90.390	87.800	89.630	45.228	878,181
2025-03-17	89.210	90.770	88.200	88.480	44.648	1,025,276
2025-03-14	90.120	93.080	89.010	89.220	45.021	1,010,654
2025-03-13	93.080	93.080	89.900	90.120	45.476	1,210,080
2025-03-12	88.890	93.800	88.500	92.070	46.460	2,090,771
2025-03-11	89.000	90.890	87.000	88.880	44.850	1,650,908
2025-03-10	90.560	91.560	88.150	90.020	45.425	1,920,002
2025-03-07	88.000	92.970	87.680	91.000	45.920	3,266,816
2025-03-06	82.830	89.430	82.830	89.080	44.951	3,231,175
2025-03-05	81.200	82.910	81.200	82.830	41.797	1,394,481
2025-03-04	81.730	83.110	80.500	82.330	41.545	1,555,397
2025-03-03	80.180	83.200	79.800	81.210	40.980	1,669,018
2025-02-28	81.140	82.870	79.920	80.100	40.419	2,082,774
2025-02-27	78.320	82.000	77.640	81.980	41.368	2,148,944
2025-02-26	79.000	79.210	77.830	78.330	39.526	1,157,429
2025-02-25	80.000	81.220	77.780	78.670	39.698	2,653,841
2025-02-24	81.280	82.700	80.830	81.110	40.929	1,934,539
2025-02-21	83.270	83.310	80.080	81.280	41.015	1,907,295
2025-02-20	80.800	84.430	80.250	83.270	42.019	2,423,547
2025-02-19	78.500	81.920	77.950	80.440	40.591	2,913,187
2025-02-18	77.110	80.420	76.500	78.600	39.662	2,867,284
2025-02-17	80.050	81.000	76.500	77.110	38.911	4,018,225
2025-02-14	76.980	80.430	75.520	78.780	39.753	3,834,602
2025-02-13	74.040	77.770	73.000	76.980	38.845	3,916,080
2025-02-12	70.260	74.950	69.370	74.040	37.361	3,539,564
2025-02-11	70.900	72.150	68.520	70.500	35.575	2,392,238
2025-02-10	68.450	71.890	68.260	70.900	35.777	2,027,620
2025-02-07	69.500	70.290	68.400	69.250	34.944	1,503,476
2025-02-06	69.960	70.400	69.230	69.780	35.212	936,880
2025-02-05	69.300	70.880	68.130	69.960	35.303	1,190,564
2025-01-27	67.950	69.960	67.310	69.000	34.818	1,184,428
2025-01-24	67.600	68.960	67.050	67.950	34.288	920,570
2025-01-23	67.280	70.000	67.260	67.600	34.112	1,175,312
2025-01-22	67.870	68.360	66.150	67.280	33.950	1,073,962
2025-01-21	70.120	70.170	67.260	68.390	34.510	1,155,945
2025-01-20	71.570	72.630	69.400	69.700	35.171	1,770,468
2025-01-17	65.840	72.750	65.030	72.350	36.408	2,239,147

← NewerPage 7 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.