China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.910 | 4.930 | 4.890 | 4.930 | 4.930 | 6,013,104 |
| 2023-04-27 | 4.890 | 4.920 | 4.860 | 4.910 | 4.910 | 4,256,200 |
| 2023-04-26 | 4.810 | 4.940 | 4.790 | 4.910 | 4.910 | 6,375,201 |
| 2023-04-25 | 4.770 | 4.830 | 4.710 | 4.820 | 4.820 | 7,991,296 |
| 2023-04-24 | 4.750 | 4.800 | 4.660 | 4.770 | 4.770 | 7,127,929 |
| 2023-04-21 | 4.950 | 4.960 | 4.800 | 4.820 | 4.820 | 14,603,334 |
| 2023-04-20 | 5.030 | 5.040 | 4.960 | 4.960 | 4.960 | 7,118,800 |
| 2023-04-19 | 5.030 | 5.050 | 5.000 | 5.020 | 5.020 | 4,389,494 |
| 2023-04-18 | 5.090 | 5.100 | 5.030 | 5.040 | 5.040 | 5,068,651 |
| 2023-04-17 | 5.050 | 5.100 | 5.040 | 5.090 | 5.090 | 5,240,939 |
| 2023-04-14 | 5.120 | 5.130 | 5.060 | 5.080 | 5.080 | 5,779,252 |
| 2023-04-13 | 5.090 | 5.120 | 5.050 | 5.100 | 5.100 | 8,579,828 |
| 2023-04-12 | 5.170 | 5.170 | 5.070 | 5.090 | 5.090 | 12,221,376 |
| 2023-04-11 | 5.210 | 5.220 | 5.120 | 5.160 | 5.160 | 7,360,296 |
| 2023-04-10 | 5.190 | 5.240 | 5.130 | 5.200 | 5.200 | 10,011,147 |
| 2023-04-07 | 5.200 | 5.240 | 5.150 | 5.180 | 5.180 | 10,037,623 |
| 2023-04-06 | 5.260 | 5.270 | 5.180 | 5.190 | 5.190 | 8,725,444 |
| 2023-04-04 | 5.060 | 5.250 | 5.050 | 5.240 | 5.240 | 25,410,112 |
| 2023-04-03 | 5.040 | 5.110 | 5.030 | 5.060 | 5.060 | 7,546,700 |
| 2023-03-31 | 5.000 | 5.060 | 5.000 | 5.030 | 5.030 | 4,011,303 |
| 2023-03-30 | 5.000 | 5.090 | 4.920 | 5.020 | 5.020 | 10,667,956 |
| 2023-03-29 | 5.150 | 5.170 | 4.990 | 5.010 | 5.010 | 13,914,518 |
| 2023-03-28 | 5.190 | 5.190 | 5.140 | 5.170 | 5.170 | 7,270,800 |
| 2023-03-27 | 5.110 | 5.190 | 5.100 | 5.190 | 5.190 | 13,057,420 |
| 2023-03-24 | 5.160 | 5.160 | 5.100 | 5.110 | 5.110 | 8,395,400 |
| 2023-03-23 | 5.190 | 5.190 | 5.140 | 5.140 | 5.140 | 9,733,977 |
| 2023-03-22 | 5.180 | 5.190 | 5.130 | 5.190 | 5.190 | 10,377,064 |
| 2023-03-21 | 5.170 | 5.210 | 5.110 | 5.190 | 5.190 | 14,790,041 |
| 2023-03-20 | 5.250 | 5.260 | 5.140 | 5.160 | 5.160 | 19,959,515 |
| 2023-03-17 | 5.240 | 5.290 | 5.200 | 5.270 | 5.270 | 25,054,901 |
| 2023-03-16 | 5.160 | 5.320 | 5.140 | 5.270 | 5.270 | 41,761,795 |
| 2023-03-15 | 5.250 | 5.300 | 5.120 | 5.200 | 5.200 | 34,075,642 |
| 2023-03-14 | 5.050 | 5.570 | 5.050 | 5.230 | 5.230 | 64,963,174 |
| 2023-03-13 | 5.070 | 5.100 | 5.010 | 5.060 | 5.060 | 8,451,000 |
| 2023-03-10 | 5.060 | 5.110 | 5.020 | 5.090 | 5.090 | 15,301,397 |
| 2023-03-09 | 4.990 | 5.100 | 4.940 | 5.080 | 5.080 | 16,351,201 |
| 2023-03-08 | 5.000 | 5.030 | 4.950 | 4.980 | 4.980 | 9,355,964 |
| 2023-03-07 | 5.050 | 5.100 | 5.010 | 5.040 | 5.040 | 13,283,346 |
| 2023-03-06 | 5.030 | 5.080 | 5.010 | 5.040 | 5.040 | 9,380,848 |
| 2023-03-03 | 5.020 | 5.050 | 4.990 | 5.020 | 5.020 | 8,477,704 |
| 2023-03-02 | 5.020 | 5.020 | 4.980 | 5.000 | 5.000 | 7,513,547 |
| 2023-03-01 | 4.980 | 5.030 | 4.970 | 5.020 | 5.020 | 7,304,720 |
| 2023-02-28 | 4.950 | 5.000 | 4.920 | 4.980 | 4.980 | 10,312,715 |
| 2023-02-27 | 5.100 | 5.110 | 4.960 | 4.960 | 4.960 | 16,613,400 |
| 2023-02-24 | 5.110 | 5.130 | 5.080 | 5.130 | 5.130 | 6,404,399 |
| 2023-02-23 | 5.140 | 5.170 | 5.090 | 5.100 | 5.100 | 12,340,610 |
| 2023-02-22 | 5.180 | 5.180 | 5.120 | 5.160 | 5.160 | 11,260,890 |
| 2023-02-21 | 5.240 | 5.250 | 5.130 | 5.200 | 5.200 | 19,358,413 |
| 2023-02-20 | 5.140 | 5.280 | 5.100 | 5.260 | 5.260 | 25,573,134 |
| 2023-02-17 | 5.200 | 5.240 | 5.080 | 5.120 | 5.120 | 23,128,497 |
| 2023-02-16 | 5.080 | 5.340 | 5.080 | 5.200 | 5.200 | 46,150,661 |
| 2023-02-15 | 5.090 | 5.150 | 5.050 | 5.080 | 5.080 | 14,116,914 |
| 2023-02-14 | 5.150 | 5.150 | 5.070 | 5.080 | 5.080 | 11,186,550 |
| 2023-02-13 | 5.100 | 5.130 | 5.070 | 5.120 | 5.120 | 11,550,586 |
| 2023-02-10 | 5.130 | 5.160 | 5.070 | 5.090 | 5.090 | 10,275,801 |
| 2023-02-09 | 5.050 | 5.120 | 5.050 | 5.110 | 5.110 | 10,324,512 |
| 2023-02-08 | 5.120 | 5.140 | 5.070 | 5.070 | 5.070 | 8,516,066 |
| 2023-02-07 | 5.150 | 5.170 | 5.070 | 5.120 | 5.120 | 17,621,613 |
| 2023-02-06 | 5.090 | 5.220 | 5.040 | 5.130 | 5.130 | 20,959,372 |
| 2023-02-03 | 5.080 | 5.150 | 5.030 | 5.110 | 5.110 | 13,917,781 |
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.