China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.800 | 4.870 | 4.780 | 4.840 | 4.840 | 6,431,581 |
| 2023-07-27 | 4.850 | 4.870 | 4.800 | 4.820 | 4.820 | 6,263,555 |
| 2023-07-26 | 4.830 | 4.910 | 4.810 | 4.870 | 4.870 | 13,757,066 |
| 2023-07-25 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 6,934,362 |
| 2023-07-24 | 4.830 | 4.860 | 4.810 | 4.840 | 4.840 | 3,552,634 |
| 2023-07-21 | 4.790 | 4.850 | 4.790 | 4.830 | 4.830 | 5,744,441 |
| 2023-07-20 | 4.820 | 4.840 | 4.800 | 4.800 | 4.800 | 4,365,070 |
| 2023-07-19 | 4.800 | 4.840 | 4.780 | 4.820 | 4.820 | 2,998,600 |
| 2023-07-18 | 4.810 | 4.810 | 4.760 | 4.800 | 4.800 | 3,986,380 |
| 2023-07-17 | 4.760 | 4.810 | 4.710 | 4.800 | 4.800 | 3,616,691 |
| 2023-07-14 | 4.830 | 4.830 | 4.750 | 4.780 | 4.780 | 2,066,300 |
| 2023-07-13 | 4.770 | 4.830 | 4.770 | 4.790 | 4.790 | 2,812,616 |
| 2023-07-12 | 4.860 | 4.860 | 4.760 | 4.780 | 4.780 | 3,275,686 |
| 2023-07-11 | 4.800 | 4.860 | 4.790 | 4.830 | 4.830 | 2,904,843 |
| 2023-07-10 | 4.830 | 4.840 | 4.800 | 4.820 | 4.820 | 3,737,156 |
| 2023-07-07 | 4.780 | 4.880 | 4.760 | 4.820 | 4.820 | 5,729,679 |
| 2023-07-06 | 4.770 | 4.820 | 4.760 | 4.780 | 4.780 | 3,113,372 |
| 2023-07-05 | 4.790 | 4.800 | 4.760 | 4.770 | 4.770 | 4,556,266 |
| 2023-07-04 | 4.770 | 4.850 | 4.770 | 4.790 | 4.790 | 4,573,200 |
| 2023-07-03 | 4.780 | 4.810 | 4.770 | 4.770 | 4.770 | 3,331,542 |
| 2023-06-30 | 4.710 | 4.790 | 4.680 | 4.770 | 4.770 | 5,960,301 |
| 2023-06-29 | 4.730 | 4.730 | 4.700 | 4.710 | 4.710 | 4,291,544 |
| 2023-06-28 | 4.810 | 4.810 | 4.690 | 4.730 | 4.730 | 4,618,163 |
| 2023-06-27 | 4.590 | 4.790 | 4.570 | 4.760 | 4.760 | 13,693,498 |
| 2023-06-26 | 4.590 | 4.630 | 4.520 | 4.590 | 4.590 | 7,907,300 |
| 2023-06-21 | 4.560 | 4.640 | 4.560 | 4.590 | 4.590 | 4,505,391 |
| 2023-06-20 | 4.670 | 4.680 | 4.570 | 4.570 | 4.570 | 8,310,341 |
| 2023-06-19 | 4.700 | 4.720 | 4.670 | 4.680 | 4.680 | 4,817,645 |
| 2023-06-16 | 4.720 | 4.770 | 4.690 | 4.710 | 4.710 | 10,828,503 |
| 2023-06-15 | 4.720 | 4.770 | 4.700 | 4.730 | 4.730 | 6,551,800 |
| 2023-06-14 | 4.760 | 4.770 | 4.680 | 4.720 | 4.720 | 6,698,058 |
| 2023-06-13 | 4.790 | 4.820 | 4.740 | 4.760 | 4.760 | 5,739,863 |
| 2023-06-12 | 4.840 | 4.860 | 4.800 | 4.810 | 4.810 | 4,905,281 |
| 2023-06-09 | 4.890 | 4.920 | 4.840 | 4.860 | 4.860 | 3,182,196 |
| 2023-06-08 | 4.810 | 4.910 | 4.800 | 4.890 | 4.890 | 4,168,882 |
| 2023-06-07 | 4.800 | 4.830 | 4.750 | 4.810 | 4.810 | 6,222,000 |
| 2023-06-06 | 4.950 | 4.950 | 4.770 | 4.790 | 4.790 | 8,580,800 |
| 2023-06-05 | 4.950 | 4.990 | 4.920 | 4.930 | 4.930 | 4,097,383 |
| 2023-06-02 | 4.930 | 4.980 | 4.910 | 4.950 | 4.950 | 3,888,234 |
| 2023-06-01 | 4.980 | 5.020 | 4.930 | 4.940 | 4.940 | 5,974,959 |
| 2023-05-31 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 7,254,138 |
| 2023-05-30 | 5.130 | 5.130 | 5.040 | 5.100 | 5.100 | 7,075,582 |
| 2023-05-29 | 5.020 | 5.140 | 4.990 | 5.130 | 5.130 | 11,214,289 |
| 2023-05-26 | 5.010 | 5.030 | 4.950 | 5.020 | 5.020 | 5,146,943 |
| 2023-05-25 | 5.030 | 5.070 | 4.990 | 5.010 | 5.010 | 7,006,263 |
| 2023-05-24 | 5.030 | 5.100 | 5.010 | 5.040 | 5.040 | 9,053,944 |
| 2023-05-23 | 5.130 | 5.200 | 5.050 | 5.070 | 5.070 | 13,439,606 |
| 2023-05-22 | 4.940 | 5.140 | 4.940 | 5.130 | 5.130 | 15,329,537 |
| 2023-05-19 | 4.960 | 4.980 | 4.910 | 4.940 | 4.940 | 6,317,624 |
| 2023-05-18 | 5.040 | 5.050 | 4.950 | 4.980 | 4.980 | 5,354,701 |
| 2023-05-17 | 5.000 | 5.050 | 4.980 | 5.040 | 5.040 | 4,763,175 |
| 2023-05-16 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 4,187,952 |
| 2023-05-15 | 5.100 | 5.100 | 4.960 | 5.060 | 5.060 | 7,264,700 |
| 2023-05-12 | 5.060 | 5.100 | 5.010 | 5.070 | 5.070 | 6,276,596 |
| 2023-05-11 | 5.110 | 5.170 | 5.060 | 5.080 | 5.080 | 8,676,502 |
| 2023-05-10 | 5.050 | 5.110 | 5.020 | 5.100 | 5.100 | 8,754,270 |
| 2023-05-09 | 5.020 | 5.160 | 4.990 | 5.050 | 5.050 | 15,063,014 |
| 2023-05-08 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 6,132,895 |
| 2023-05-05 | 4.970 | 5.000 | 4.940 | 4.980 | 4.980 | 9,478,401 |
| 2023-05-04 | 4.940 | 5.030 | 4.940 | 4.950 | 4.950 | 6,688,765 |
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.