China Resources and Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.640	4.680	4.620	4.660	4.660	4,549,132
2023-10-27	4.570	4.670	4.560	4.670	4.670	5,433,543
2023-10-26	4.630	4.650	4.560	4.590	4.590	4,990,906
2023-10-25	4.640	4.670	4.610	4.630	4.630	6,328,174
2023-10-24	4.530	4.610	4.500	4.590	4.590	4,177,190
2023-10-23	4.630	4.630	4.510	4.540	4.540	4,460,349
2023-10-20	4.600	4.640	4.560	4.560	4.560	5,373,465
2023-10-19	4.660	4.750	4.600	4.610	4.610	10,332,983
2023-10-18	4.590	4.610	4.550	4.580	4.580	3,856,524
2023-10-17	4.640	4.650	4.580	4.600	4.600	3,707,625
2023-10-16	4.690	4.690	4.610	4.630	4.630	3,422,954
2023-10-13	4.670	4.700	4.660	4.680	4.680	3,331,554
2023-10-12	4.640	4.710	4.630	4.700	4.700	6,783,032
2023-10-11	4.680	4.680	4.630	4.640	4.640	3,595,557
2023-10-10	4.690	4.700	4.660	4.660	4.660	2,662,400
2023-10-09	4.670	4.680	4.610	4.680	4.680	7,829,520
2023-09-28	4.720	4.730	4.670	4.670	4.670	6,459,826
2023-09-27	4.720	4.750	4.710	4.720	4.720	4,994,434
2023-09-26	4.760	4.760	4.710	4.720	4.720	3,221,182
2023-09-25	4.730	4.780	4.720	4.760	4.760	5,832,683
2023-09-22	4.670	4.760	4.640	4.740	4.740	7,351,391
2023-09-21	4.740	4.750	4.660	4.660	4.660	4,233,700
2023-09-20	4.670	4.750	4.650	4.680	4.680	6,193,820
2023-09-19	4.700	4.750	4.670	4.670	4.670	5,689,176
2023-09-18	4.710	4.730	4.640	4.730	4.730	7,955,566
2023-09-15	4.760	4.770	4.690	4.720	4.720	6,759,658
2023-09-14	4.750	4.770	4.700	4.740	4.740	8,526,891
2023-09-13	4.700	4.760	4.690	4.730	4.730	10,040,300
2023-09-12	4.740	4.750	4.680	4.720	4.720	7,533,176
2023-09-11	4.660	4.730	4.600	4.710	4.710	14,855,116
2023-09-08	4.640	4.660	4.560	4.660	4.660	8,876,900
2023-09-07	4.660	4.690	4.620	4.660	4.660	7,584,300
2023-09-06	4.720	4.720	4.640	4.660	4.660	8,602,000
2023-09-05	4.740	4.760	4.700	4.720	4.720	7,500,726
2023-09-04	4.730	4.770	4.690	4.750	4.750	11,362,998
2023-09-01	4.710	4.800	4.650	4.760	4.760	8,372,126
2023-08-31	4.770	4.790	4.680	4.690	4.690	5,629,500
2023-08-30	4.860	4.870	4.780	4.780	4.780	5,444,100
2023-08-29	4.800	4.870	4.790	4.860	4.860	7,409,300
2023-08-28	4.890	4.920	4.790	4.810	4.810	9,403,828
2023-08-25	4.720	4.860	4.670	4.750	4.750	11,286,979
2023-08-24	4.720	4.740	4.630	4.680	4.680	4,965,400
2023-08-23	4.780	4.810	4.700	4.710	4.710	4,774,200
2023-08-22	4.860	4.880	4.690	4.780	4.780	7,357,700
2023-08-21	4.830	4.920	4.810	4.860	4.860	8,591,400
2023-08-18	4.770	4.910	4.770	4.810	4.810	8,684,500
2023-08-17	4.700	4.800	4.640	4.780	4.780	6,341,836
2023-08-16	4.850	4.850	4.730	4.730	4.730	8,118,104
2023-08-15	4.840	4.950	4.830	4.880	4.880	6,931,374
2023-08-14	4.810	4.860	4.710	4.850	4.850	6,031,178
2023-08-11	4.940	4.940	4.830	4.850	4.850	7,033,800
2023-08-10	4.890	4.950	4.860	4.940	4.940	6,313,200
2023-08-09	4.920	4.930	4.880	4.900	4.900	3,334,800
2023-08-08	4.900	4.950	4.890	4.920	4.920	4,382,640
2023-08-07	4.880	4.920	4.840	4.910	4.910	5,975,926
2023-08-04	4.910	4.940	4.870	4.890	4.890	5,420,745
2023-08-03	4.910	4.930	4.880	4.910	4.910	4,461,315
2023-08-02	4.900	4.930	4.870	4.920	4.920	6,641,500
2023-08-01	4.900	4.910	4.870	4.900	4.900	6,112,828
2023-07-31	4.840	4.890	4.830	4.890	4.890	7,236,284

← NewerPage 13 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.