China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.940 | 4.060 | 3.890 | 4.040 | 4.040 | 7,795,600 |
| 2024-01-22 | 4.210 | 4.230 | 3.930 | 3.970 | 3.970 | 10,055,612 |
| 2024-01-19 | 4.330 | 4.340 | 4.220 | 4.240 | 4.240 | 6,281,893 |
| 2024-01-18 | 4.400 | 4.410 | 4.240 | 4.350 | 4.350 | 9,738,524 |
| 2024-01-17 | 4.500 | 4.510 | 4.410 | 4.410 | 4.410 | 6,030,400 |
| 2024-01-16 | 4.500 | 4.540 | 4.420 | 4.500 | 4.500 | 6,675,769 |
| 2024-01-15 | 4.570 | 4.600 | 4.500 | 4.510 | 4.510 | 7,220,800 |
| 2024-01-12 | 4.590 | 4.660 | 4.540 | 4.610 | 4.610 | 16,780,510 |
| 2024-01-11 | 4.560 | 4.580 | 4.470 | 4.540 | 4.540 | 10,578,612 |
| 2024-01-10 | 4.460 | 4.630 | 4.420 | 4.600 | 4.600 | 13,542,580 |
| 2024-01-09 | 4.500 | 4.530 | 4.430 | 4.470 | 4.470 | 7,489,823 |
| 2024-01-08 | 4.470 | 4.540 | 4.400 | 4.500 | 4.500 | 12,776,901 |
| 2024-01-05 | 4.600 | 4.620 | 4.460 | 4.480 | 4.480 | 21,036,613 |
| 2024-01-04 | 4.660 | 4.870 | 4.550 | 4.680 | 4.680 | 39,958,801 |
| 2024-01-03 | 4.460 | 4.500 | 4.430 | 4.480 | 4.480 | 5,662,778 |
| 2024-01-02 | 4.380 | 4.480 | 4.370 | 4.440 | 4.440 | 7,344,418 |
| 2023-12-29 | 4.400 | 4.420 | 4.370 | 4.380 | 4.380 | 5,757,900 |
| 2023-12-28 | 4.340 | 4.430 | 4.280 | 4.400 | 4.400 | 5,381,879 |
| 2023-12-27 | 4.320 | 4.360 | 4.270 | 4.340 | 4.340 | 4,888,996 |
| 2023-12-26 | 4.330 | 4.390 | 4.320 | 4.340 | 4.340 | 3,965,718 |
| 2023-12-25 | 4.380 | 4.380 | 4.320 | 4.360 | 4.360 | 5,169,756 |
| 2023-12-22 | 4.450 | 4.460 | 4.370 | 4.390 | 4.390 | 5,380,967 |
| 2023-12-21 | 4.440 | 4.450 | 4.360 | 4.440 | 4.440 | 5,758,674 |
| 2023-12-20 | 4.530 | 4.560 | 4.430 | 4.430 | 4.430 | 7,507,457 |
| 2023-12-19 | 4.580 | 4.620 | 4.510 | 4.530 | 4.530 | 6,610,653 |
| 2023-12-18 | 4.660 | 4.680 | 4.590 | 4.590 | 4.590 | 7,202,500 |
| 2023-12-15 | 4.690 | 4.710 | 4.660 | 4.680 | 4.680 | 7,887,880 |
| 2023-12-14 | 4.660 | 4.700 | 4.650 | 4.660 | 4.660 | 5,916,591 |
| 2023-12-13 | 4.670 | 4.710 | 4.650 | 4.660 | 4.660 | 7,597,600 |
| 2023-12-12 | 4.630 | 4.680 | 4.590 | 4.660 | 4.660 | 5,234,045 |
| 2023-12-11 | 4.570 | 4.630 | 4.510 | 4.620 | 4.620 | 5,364,039 |
| 2023-12-08 | 4.610 | 4.640 | 4.560 | 4.560 | 4.560 | 5,249,367 |
| 2023-12-07 | 4.650 | 4.660 | 4.580 | 4.600 | 4.600 | 4,992,443 |
| 2023-12-06 | 4.680 | 4.690 | 4.640 | 4.650 | 4.650 | 4,999,501 |
| 2023-12-05 | 4.710 | 4.710 | 4.650 | 4.650 | 4.650 | 4,795,100 |
| 2023-12-04 | 4.690 | 4.710 | 4.670 | 4.700 | 4.700 | 5,671,279 |
| 2023-12-01 | 4.650 | 4.700 | 4.640 | 4.680 | 4.680 | 5,089,375 |
| 2023-11-30 | 4.670 | 4.690 | 4.630 | 4.640 | 4.640 | 5,184,379 |
| 2023-11-29 | 4.700 | 4.720 | 4.660 | 4.670 | 4.670 | 5,154,229 |
| 2023-11-28 | 4.650 | 4.730 | 4.630 | 4.710 | 4.710 | 9,311,569 |
| 2023-11-27 | 4.670 | 4.700 | 4.650 | 4.670 | 4.670 | 5,999,737 |
| 2023-11-24 | 4.670 | 4.700 | 4.640 | 4.690 | 4.690 | 7,840,800 |
| 2023-11-23 | 4.600 | 4.670 | 4.600 | 4.670 | 4.670 | 5,904,607 |
| 2023-11-22 | 4.660 | 4.680 | 4.590 | 4.600 | 4.600 | 7,055,262 |
| 2023-11-21 | 4.680 | 4.700 | 4.640 | 4.650 | 4.650 | 6,400,016 |
| 2023-11-20 | 4.660 | 4.680 | 4.650 | 4.680 | 4.680 | 6,644,061 |
| 2023-11-17 | 4.640 | 4.660 | 4.610 | 4.650 | 4.650 | 4,318,632 |
| 2023-11-16 | 4.680 | 4.680 | 4.630 | 4.630 | 4.630 | 5,449,076 |
| 2023-11-15 | 4.660 | 4.690 | 4.640 | 4.680 | 4.680 | 9,416,211 |
| 2023-11-14 | 4.650 | 4.700 | 4.620 | 4.640 | 4.640 | 5,713,276 |
| 2023-11-13 | 4.590 | 4.660 | 4.580 | 4.660 | 4.660 | 7,112,438 |
| 2023-11-10 | 4.590 | 4.600 | 4.550 | 4.580 | 4.580 | 4,654,810 |
| 2023-11-09 | 4.620 | 4.640 | 4.580 | 4.580 | 4.580 | 7,837,691 |
| 2023-11-08 | 4.660 | 4.660 | 4.600 | 4.610 | 4.610 | 7,838,400 |
| 2023-11-07 | 4.670 | 4.680 | 4.640 | 4.660 | 4.660 | 6,135,187 |
| 2023-11-06 | 4.670 | 4.680 | 4.610 | 4.670 | 4.670 | 12,238,691 |
| 2023-11-03 | 4.650 | 4.680 | 4.640 | 4.650 | 4.650 | 4,439,100 |
| 2023-11-02 | 4.660 | 4.680 | 4.630 | 4.640 | 4.640 | 3,077,291 |
| 2023-11-01 | 4.670 | 4.700 | 4.640 | 4.680 | 4.680 | 4,261,694 |
| 2023-10-31 | 4.650 | 4.680 | 4.640 | 4.650 | 4.650 | 4,255,544 |
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.