China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.260 | 4.300 | 4.080 | 4.100 | 4.100 | 20,365,199 |
| 2024-07-23 | 4.290 | 4.380 | 4.280 | 4.300 | 4.300 | 8,511,700 |
| 2024-07-22 | 4.390 | 4.400 | 4.280 | 4.310 | 4.310 | 9,843,400 |
| 2024-07-19 | 4.350 | 4.390 | 4.310 | 4.380 | 4.380 | 9,811,999 |
| 2024-07-18 | 4.280 | 4.370 | 4.250 | 4.360 | 4.360 | 10,564,490 |
| 2024-07-17 | 4.390 | 4.400 | 4.300 | 4.340 | 4.340 | 11,834,400 |
| 2024-07-16 | 4.300 | 4.410 | 4.250 | 4.400 | 4.400 | 20,880,708 |
| 2024-07-15 | 4.240 | 4.310 | 4.200 | 4.220 | 4.220 | 14,829,282 |
| 2024-07-12 | 4.330 | 4.350 | 4.170 | 4.240 | 4.240 | 22,077,600 |
| 2024-07-11 | 4.200 | 4.290 | 4.140 | 4.240 | 4.240 | 38,174,393 |
| 2024-07-10 | 4.060 | 4.060 | 3.980 | 4.060 | 4.060 | 12,860,907 |
| 2024-07-09 | 3.650 | 3.720 | 3.570 | 3.690 | 3.690 | 5,666,293 |
| 2024-07-08 | 3.730 | 3.730 | 3.620 | 3.650 | 3.650 | 4,236,000 |
| 2024-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-07-04 | 3.820 | 3.820 | 3.680 | 3.700 | 3.700 | 4,565,855 |
| 2024-07-03 | 3.830 | 3.870 | 3.780 | 3.790 | 3.790 | 3,875,579 |
| 2024-07-02 | 3.750 | 3.840 | 3.740 | 3.800 | 3.800 | 4,900,175 |
| 2024-07-01 | 3.700 | 3.820 | 3.690 | 3.780 | 3.780 | 7,583,760 |
| 2024-06-28 | 3.870 | 3.920 | 3.630 | 3.760 | 3.760 | 15,276,612 |
| 2024-06-27 | 3.980 | 3.990 | 3.850 | 3.850 | 3.850 | 4,613,100 |
| 2024-06-26 | 3.890 | 3.960 | 3.860 | 3.950 | 3.950 | 5,346,200 |
| 2024-06-25 | 3.920 | 3.930 | 3.850 | 3.900 | 3.900 | 3,836,397 |
| 2024-06-24 | 4.000 | 4.000 | 3.850 | 3.870 | 3.870 | 5,249,900 |
| 2024-06-21 | 4.020 | 4.020 | 3.950 | 3.990 | 3.990 | 2,888,000 |
| 2024-06-20 | 4.070 | 4.090 | 3.960 | 3.980 | 3.980 | 6,284,082 |
| 2024-06-19 | 4.150 | 4.160 | 4.060 | 4.070 | 4.070 | 3,955,634 |
| 2024-06-18 | 4.090 | 4.140 | 4.050 | 4.140 | 4.140 | 4,592,482 |
| 2024-06-17 | 4.070 | 4.120 | 4.050 | 4.080 | 4.080 | 4,565,967 |
| 2024-06-14 | 3.980 | 4.070 | 3.970 | 4.070 | 4.070 | 6,193,101 |
| 2024-06-13 | 4.050 | 4.080 | 4.000 | 4.020 | 4.020 | 5,309,338 |
| 2024-06-12 | 4.050 | 4.100 | 4.030 | 4.050 | 4.050 | 6,359,400 |
| 2024-06-11 | 4.070 | 4.080 | 4.000 | 4.060 | 4.060 | 6,085,195 |
| 2024-06-07 | 4.040 | 4.120 | 4.000 | 4.100 | 4.100 | 6,938,200 |
| 2024-06-06 | 4.160 | 4.180 | 3.980 | 4.010 | 4.010 | 12,142,843 |
| 2024-06-05 | 4.160 | 4.200 | 4.130 | 4.160 | 4.160 | 5,777,521 |
| 2024-06-04 | 4.140 | 4.220 | 4.070 | 4.170 | 4.170 | 11,358,300 |
| 2024-06-03 | 4.370 | 4.370 | 4.110 | 4.160 | 4.160 | 16,253,113 |
| 2024-05-31 | 4.320 | 4.390 | 4.310 | 4.360 | 4.360 | 7,792,845 |
| 2024-05-30 | 4.380 | 4.440 | 4.310 | 4.340 | 4.340 | 13,349,276 |
| 2024-05-29 | 4.290 | 4.320 | 4.250 | 4.310 | 4.310 | 6,535,398 |
| 2024-05-28 | 4.300 | 4.320 | 4.260 | 4.260 | 4.260 | 4,598,200 |
| 2024-05-27 | 4.300 | 4.300 | 4.230 | 4.290 | 4.290 | 6,377,490 |
| 2024-05-24 | 4.290 | 4.330 | 4.270 | 4.280 | 4.280 | 5,171,101 |
| 2024-05-23 | 4.410 | 4.410 | 4.280 | 4.290 | 4.290 | 8,498,190 |
| 2024-05-22 | 4.400 | 4.420 | 4.360 | 4.400 | 4.400 | 6,703,711 |
| 2024-05-21 | 4.510 | 4.520 | 4.380 | 4.400 | 4.400 | 10,529,200 |
| 2024-05-20 | 4.570 | 4.630 | 4.500 | 4.520 | 4.520 | 9,904,199 |
| 2024-05-17 | 4.510 | 4.590 | 4.490 | 4.580 | 4.580 | 6,741,031 |
| 2024-05-16 | 4.500 | 4.570 | 4.500 | 4.510 | 4.510 | 6,163,464 |
| 2024-05-15 | 4.550 | 4.580 | 4.480 | 4.500 | 4.500 | 7,158,693 |
| 2024-05-14 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 6,149,289 |
| 2024-05-13 | 4.660 | 4.660 | 4.560 | 4.580 | 4.580 | 8,720,419 |
| 2024-05-10 | 4.720 | 4.750 | 4.630 | 4.670 | 4.670 | 8,134,500 |
| 2024-05-09 | 4.600 | 4.760 | 4.600 | 4.720 | 4.720 | 11,752,986 |
| 2024-05-08 | 4.700 | 4.710 | 4.590 | 4.600 | 4.600 | 10,467,600 |
| 2024-05-07 | 4.740 | 4.760 | 4.680 | 4.700 | 4.700 | 11,298,509 |
| 2024-05-06 | 4.680 | 4.770 | 4.650 | 4.740 | 4.740 | 20,591,231 |
| 2024-04-30 | 4.720 | 4.760 | 4.540 | 4.630 | 4.630 | 19,542,300 |
| 2024-04-29 | 4.470 | 4.820 | 4.470 | 4.740 | 4.740 | 26,205,663 |
| 2024-04-26 | 4.390 | 4.480 | 4.350 | 4.470 | 4.470 | 10,199,541 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.