China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.390 | 4.480 | 4.350 | 4.470 | 4.470 | 10,199,541 |
| 2024-04-25 | 4.370 | 4.490 | 4.340 | 4.390 | 4.390 | 10,238,633 |
| 2024-04-24 | 4.360 | 4.400 | 4.250 | 4.390 | 4.390 | 13,641,700 |
| 2024-04-23 | 4.470 | 4.520 | 4.320 | 4.340 | 4.340 | 14,868,300 |
| 2024-04-22 | 4.580 | 4.620 | 4.470 | 4.500 | 4.500 | 11,750,041 |
| 2024-04-19 | 4.620 | 4.730 | 4.560 | 4.600 | 4.600 | 13,635,123 |
| 2024-04-18 | 4.720 | 4.720 | 4.600 | 4.620 | 4.620 | 13,444,500 |
| 2024-04-17 | 4.470 | 4.700 | 4.470 | 4.700 | 4.700 | 18,442,294 |
| 2024-04-16 | 4.730 | 4.760 | 4.430 | 4.440 | 4.440 | 24,244,540 |
| 2024-04-15 | 4.840 | 4.940 | 4.630 | 4.800 | 4.800 | 29,125,701 |
| 2024-04-12 | 4.700 | 4.900 | 4.700 | 4.860 | 4.860 | 26,538,431 |
| 2024-04-11 | 4.630 | 4.740 | 4.610 | 4.660 | 4.660 | 12,707,855 |
| 2024-04-10 | 4.740 | 4.750 | 4.610 | 4.670 | 4.670 | 13,316,095 |
| 2024-04-09 | 4.710 | 4.790 | 4.700 | 4.730 | 4.730 | 9,666,200 |
| 2024-04-08 | 4.880 | 4.910 | 4.720 | 4.730 | 4.730 | 17,823,000 |
| 2024-04-03 | 4.800 | 4.970 | 4.740 | 4.850 | 4.850 | 27,189,275 |
| 2024-04-02 | 4.800 | 4.920 | 4.670 | 4.830 | 4.830 | 30,787,618 |
| 2024-04-01 | 4.680 | 4.820 | 4.670 | 4.760 | 4.760 | 19,225,709 |
| 2024-03-29 | 4.570 | 4.740 | 4.570 | 4.740 | 4.740 | 16,995,874 |
| 2024-03-28 | 4.550 | 4.670 | 4.510 | 4.560 | 4.560 | 20,872,752 |
| 2024-03-27 | 4.660 | 4.720 | 4.590 | 4.610 | 4.610 | 15,843,455 |
| 2024-03-26 | 4.510 | 4.720 | 4.480 | 4.670 | 4.670 | 23,876,782 |
| 2024-03-25 | 4.620 | 4.710 | 4.490 | 4.500 | 4.500 | 19,734,203 |
| 2024-03-22 | 4.780 | 4.780 | 4.610 | 4.640 | 4.640 | 22,560,255 |
| 2024-03-21 | 4.850 | 4.850 | 4.730 | 4.760 | 4.760 | 21,125,318 |
| 2024-03-20 | 4.850 | 4.900 | 4.730 | 4.830 | 4.830 | 30,747,004 |
| 2024-03-19 | 4.940 | 5.010 | 4.810 | 4.850 | 4.850 | 39,052,769 |
| 2024-03-18 | 5.050 | 5.140 | 4.930 | 4.970 | 4.970 | 60,475,934 |
| 2024-03-15 | 4.690 | 5.070 | 4.570 | 4.960 | 4.960 | 81,697,556 |
| 2024-03-14 | 5.000 | 5.010 | 4.690 | 4.710 | 4.710 | 103,070,977 |
| 2024-03-13 | 4.450 | 4.650 | 4.430 | 4.550 | 4.550 | 22,557,763 |
| 2024-03-12 | 4.450 | 4.470 | 4.380 | 4.460 | 4.460 | 12,863,696 |
| 2024-03-11 | 4.470 | 4.490 | 4.400 | 4.460 | 4.460 | 13,234,536 |
| 2024-03-08 | 4.540 | 4.580 | 4.410 | 4.510 | 4.510 | 17,196,000 |
| 2024-03-07 | 4.450 | 4.720 | 4.450 | 4.570 | 4.570 | 35,475,849 |
| 2024-03-06 | 4.400 | 4.450 | 4.380 | 4.400 | 4.400 | 9,766,606 |
| 2024-03-05 | 4.380 | 4.530 | 4.360 | 4.400 | 4.400 | 15,197,846 |
| 2024-03-04 | 4.480 | 4.580 | 4.360 | 4.460 | 4.460 | 31,753,814 |
| 2024-03-01 | 4.280 | 4.360 | 4.230 | 4.290 | 4.290 | 15,833,101 |
| 2024-02-29 | 4.140 | 4.300 | 4.120 | 4.270 | 4.270 | 21,086,036 |
| 2024-02-28 | 4.450 | 4.550 | 4.180 | 4.200 | 4.200 | 34,752,111 |
| 2024-02-27 | 4.400 | 4.630 | 4.360 | 4.450 | 4.450 | 51,078,026 |
| 2024-02-26 | 4.300 | 4.530 | 4.300 | 4.530 | 4.530 | 55,275,633 |
| 2024-02-23 | 4.140 | 4.170 | 4.040 | 4.120 | 4.120 | 7,769,769 |
| 2024-02-22 | 4.050 | 4.240 | 4.040 | 4.120 | 4.120 | 10,155,736 |
| 2024-02-21 | 3.990 | 4.180 | 3.970 | 4.040 | 4.040 | 12,677,237 |
| 2024-02-20 | 3.950 | 4.000 | 3.920 | 3.970 | 3.970 | 7,838,740 |
| 2024-02-19 | 4.180 | 4.190 | 3.920 | 4.000 | 4.000 | 21,341,604 |
| 2024-02-08 | 3.860 | 4.190 | 3.840 | 4.170 | 4.170 | 22,223,955 |
| 2024-02-07 | 3.700 | 3.850 | 3.630 | 3.810 | 3.810 | 14,554,157 |
| 2024-02-06 | 3.500 | 3.790 | 3.310 | 3.710 | 3.710 | 18,175,823 |
| 2024-02-05 | 3.880 | 3.910 | 3.600 | 3.600 | 3.600 | 18,627,997 |
| 2024-02-02 | 4.130 | 4.180 | 3.790 | 4.000 | 4.000 | 14,462,800 |
| 2024-02-01 | 4.260 | 4.270 | 4.080 | 4.140 | 4.140 | 10,298,086 |
| 2024-01-31 | 4.260 | 4.290 | 4.120 | 4.220 | 4.220 | 10,928,779 |
| 2024-01-30 | 4.390 | 4.440 | 4.240 | 4.260 | 4.260 | 8,326,700 |
| 2024-01-29 | 4.460 | 4.560 | 4.410 | 4.440 | 4.440 | 12,041,062 |
| 2024-01-26 | 4.370 | 4.510 | 4.350 | 4.470 | 4.470 | 12,207,660 |
| 2024-01-25 | 4.160 | 4.380 | 4.160 | 4.360 | 4.360 | 10,224,119 |
| 2024-01-24 | 4.040 | 4.200 | 4.000 | 4.180 | 4.180 | 11,544,930 |
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.