China Resources and Environment Co Ltd historical data

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

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

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.