Cendes Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 65.840 | 72.750 | 65.030 | 72.350 | 36.408 | 2,239,147 |
| 2025-01-16 | 65.450 | 67.540 | 65.450 | 65.840 | 33.132 | 994,029 |
| 2025-01-15 | 66.480 | 66.480 | 65.230 | 65.450 | 32.936 | 624,848 |
| 2025-01-14 | 63.950 | 66.190 | 63.610 | 66.080 | 33.253 | 1,074,219 |
| 2025-01-13 | 64.050 | 64.610 | 63.070 | 63.920 | 32.166 | 964,457 |
| 2025-01-10 | 65.330 | 66.500 | 64.010 | 64.050 | 32.231 | 736,434 |
| 2025-01-09 | 64.730 | 67.590 | 64.000 | 65.850 | 33.137 | 1,556,365 |
| 2025-01-08 | 68.650 | 68.970 | 64.860 | 65.060 | 32.739 | 1,947,781 |
| 2025-01-07 | 67.880 | 68.690 | 67.030 | 68.640 | 34.541 | 866,815 |
| 2025-01-06 | 68.990 | 69.170 | 67.220 | 67.860 | 34.148 | 1,196,188 |
| 2025-01-03 | 70.640 | 71.470 | 67.810 | 68.600 | 34.521 | 1,284,956 |
| 2025-01-02 | 72.490 | 73.430 | 69.900 | 70.630 | 35.542 | 869,949 |
| 2024-12-31 | 75.030 | 75.490 | 72.780 | 72.800 | 36.634 | 838,413 |
| 2024-12-30 | 75.000 | 75.450 | 74.000 | 75.030 | 37.756 | 555,464 |
| 2024-12-27 | 75.200 | 75.860 | 74.300 | 75.040 | 37.761 | 821,632 |
| 2024-12-26 | 76.210 | 77.200 | 74.800 | 75.200 | 37.842 | 697,244 |
| 2024-12-25 | 77.500 | 78.490 | 75.630 | 76.210 | 38.350 | 830,060 |
| 2024-12-24 | 74.660 | 78.150 | 74.000 | 77.810 | 39.155 | 1,572,508 |
| 2024-12-23 | 77.990 | 78.000 | 74.490 | 74.650 | 37.565 | 1,102,382 |
| 2024-12-20 | 79.000 | 79.400 | 77.590 | 77.590 | 39.045 | 1,043,504 |
| 2024-12-19 | 79.610 | 80.200 | 77.030 | 79.000 | 39.754 | 1,567,219 |
| 2024-12-18 | 76.610 | 79.950 | 75.880 | 79.600 | 40.056 | 1,588,777 |
| 2024-12-17 | 78.750 | 78.750 | 75.890 | 76.610 | 38.551 | 1,688,148 |
| 2024-12-16 | 80.510 | 81.240 | 78.020 | 78.750 | 39.628 | 1,946,758 |
| 2024-12-13 | 81.400 | 84.580 | 80.710 | 81.000 | 40.761 | 4,019,174 |
| 2024-12-12 | 80.330 | 81.690 | 77.710 | 81.400 | 40.962 | 2,067,741 |
| 2024-12-11 | 78.320 | 81.480 | 78.320 | 80.000 | 40.257 | 1,630,328 |
| 2024-12-10 | 79.640 | 82.800 | 79.270 | 79.280 | 39.895 | 2,359,448 |
| 2024-12-09 | 80.010 | 80.240 | 76.280 | 78.200 | 39.352 | 2,278,080 |
| 2024-12-06 | 78.280 | 80.980 | 77.400 | 79.960 | 40.237 | 2,266,365 |
| 2024-12-05 | 75.330 | 79.660 | 75.330 | 77.660 | 39.080 | 2,732,771 |
| 2024-12-04 | 75.160 | 77.930 | 73.560 | 76.200 | 38.345 | 2,087,792 |
| 2024-12-03 | 75.560 | 77.000 | 73.480 | 75.960 | 38.224 | 1,837,696 |
| 2024-12-02 | 70.670 | 75.000 | 70.370 | 74.590 | 37.535 | 2,327,500 |
| 2024-11-29 | 68.500 | 70.990 | 68.100 | 69.850 | 35.150 | 1,155,126 |
| 2024-11-28 | 70.850 | 71.330 | 67.000 | 68.500 | 34.470 | 1,161,104 |
| 2024-11-27 | 70.460 | 71.000 | 68.200 | 71.000 | 35.728 | 1,184,749 |
| 2024-11-26 | 71.780 | 72.180 | 69.650 | 70.000 | 35.225 | 834,534 |
| 2024-11-25 | 70.900 | 72.000 | 70.470 | 71.730 | 36.096 | 754,012 |
| 2024-11-22 | 74.740 | 74.740 | 70.820 | 70.930 | 35.693 | 1,412,768 |
| 2024-11-21 | 75.520 | 75.520 | 73.800 | 74.580 | 37.530 | 1,107,060 |
| 2024-11-20 | 74.000 | 76.170 | 73.000 | 75.450 | 37.968 | 1,920,999 |
| 2024-11-19 | 73.700 | 74.250 | 71.800 | 73.900 | 37.188 | 1,506,365 |
| 2024-11-18 | 76.610 | 76.990 | 72.870 | 73.680 | 37.077 | 1,577,114 |
| 2024-11-15 | 80.000 | 81.460 | 75.410 | 75.840 | 38.164 | 2,366,210 |
| 2024-11-14 | 85.450 | 85.840 | 79.800 | 80.370 | 40.444 | 1,868,958 |
| 2024-11-13 | 85.990 | 88.490 | 83.800 | 85.350 | 42.950 | 1,928,569 |
| 2024-11-12 | 85.000 | 87.990 | 84.300 | 86.800 | 43.679 | 2,707,259 |
| 2024-11-11 | 81.160 | 87.000 | 81.000 | 86.130 | 43.342 | 3,994,889 |
| 2024-11-08 | 80.690 | 84.900 | 79.010 | 82.200 | 41.364 | 4,232,576 |
| 2024-11-07 | 77.110 | 80.320 | 77.110 | 79.460 | 39.986 | 2,142,711 |
| 2024-11-06 | 77.680 | 80.500 | 77.170 | 77.990 | 39.246 | 2,785,552 |
| 2024-11-05 | 76.940 | 78.200 | 75.640 | 77.690 | 39.095 | 2,794,470 |
| 2024-11-04 | 74.350 | 77.660 | 73.000 | 76.940 | 38.718 | 2,743,006 |
| 2024-11-01 | 75.170 | 78.700 | 74.300 | 74.300 | 37.389 | 3,206,952 |
| 2024-10-31 | 72.980 | 76.250 | 72.150 | 75.090 | 37.787 | 3,219,676 |
| 2024-10-30 | 71.300 | 72.760 | 68.180 | 72.150 | 36.307 | 3,840,143 |
| 2024-10-29 | 78.510 | 78.600 | 72.770 | 73.060 | 36.765 | 3,672,060 |
| 2024-10-28 | 75.780 | 78.650 | 75.370 | 78.170 | 39.337 | 2,697,265 |
| 2024-10-25 | 74.270 | 77.400 | 74.180 | 76.910 | 38.702 | 2,630,663 |
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.