China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.120 | 5.140 | 5.060 | 5.080 | 5.080 | 10,434,100 |
| 2023-02-01 | 5.090 | 5.130 | 5.050 | 5.120 | 5.120 | 14,961,630 |
| 2023-01-31 | 5.050 | 5.100 | 5.020 | 5.080 | 5.080 | 10,183,902 |
| 2023-01-30 | 5.020 | 5.070 | 5.010 | 5.060 | 5.060 | 14,011,797 |
| 2023-01-20 | 5.000 | 5.030 | 4.960 | 5.000 | 5.000 | 9,562,868 |
| 2023-01-19 | 4.920 | 5.010 | 4.880 | 4.980 | 4.980 | 10,977,300 |
| 2023-01-18 | 4.960 | 5.010 | 4.930 | 4.930 | 4.930 | 7,390,138 |
| 2023-01-17 | 5.010 | 5.020 | 4.950 | 4.980 | 4.980 | 5,325,668 |
| 2023-01-16 | 4.970 | 5.070 | 4.970 | 5.000 | 5.000 | 8,880,300 |
| 2023-01-13 | 4.950 | 5.000 | 4.920 | 4.970 | 4.970 | 6,769,400 |
| 2023-01-12 | 5.000 | 5.020 | 4.930 | 4.970 | 4.970 | 9,303,497 |
| 2023-01-11 | 5.040 | 5.100 | 5.000 | 5.010 | 5.010 | 10,545,371 |
| 2023-01-10 | 4.980 | 5.120 | 4.910 | 5.070 | 5.070 | 21,807,270 |
| 2023-01-09 | 4.950 | 5.040 | 4.940 | 4.980 | 4.980 | 11,672,772 |
| 2023-01-06 | 4.900 | 5.070 | 4.900 | 4.950 | 4.950 | 19,664,058 |
| 2023-01-05 | 4.940 | 4.970 | 4.900 | 4.930 | 4.930 | 10,794,798 |
| 2023-01-04 | 4.930 | 4.970 | 4.820 | 4.940 | 4.940 | 24,638,547 |
| 2023-01-03 | 4.920 | 4.940 | 4.860 | 4.930 | 4.930 | 12,717,896 |
| 2022-12-30 | 4.880 | 4.960 | 4.830 | 4.920 | 4.920 | 9,829,178 |
| 2022-12-29 | 4.850 | 4.920 | 4.790 | 4.840 | 4.840 | 10,648,748 |
| 2022-12-28 | 5.000 | 5.000 | 4.850 | 4.890 | 4.890 | 15,580,911 |
| 2022-12-27 | 5.060 | 5.060 | 4.970 | 5.000 | 5.000 | 9,822,676 |
| 2022-12-26 | 5.050 | 5.080 | 5.010 | 5.070 | 5.070 | 7,386,745 |
| 2022-12-23 | 5.030 | 5.060 | 4.970 | 5.050 | 5.050 | 12,091,307 |
| 2022-12-22 | 5.160 | 5.250 | 5.030 | 5.060 | 5.060 | 17,057,950 |
| 2022-12-21 | 5.030 | 5.150 | 4.940 | 5.130 | 5.130 | 18,954,600 |
| 2022-12-20 | 5.030 | 5.140 | 5.000 | 5.060 | 5.060 | 13,694,986 |
| 2022-12-19 | 5.130 | 5.160 | 4.970 | 5.060 | 5.060 | 16,192,339 |
| 2022-12-16 | 5.120 | 5.180 | 5.070 | 5.150 | 5.150 | 10,948,010 |
| 2022-12-15 | 5.270 | 5.290 | 5.150 | 5.170 | 5.170 | 15,700,588 |
| 2022-12-14 | 5.140 | 5.320 | 5.130 | 5.290 | 5.290 | 23,548,114 |
| 2022-12-13 | 5.130 | 5.190 | 5.100 | 5.130 | 5.130 | 10,673,600 |
| 2022-12-12 | 5.160 | 5.200 | 5.130 | 5.150 | 5.150 | 14,544,636 |
| 2022-12-09 | 5.390 | 5.390 | 5.180 | 5.180 | 5.180 | 22,193,244 |
| 2022-12-08 | 5.360 | 5.430 | 5.280 | 5.370 | 5.370 | 22,322,832 |
| 2022-12-07 | 5.460 | 5.460 | 5.360 | 5.410 | 5.410 | 19,976,631 |
| 2022-12-06 | 5.470 | 5.600 | 5.400 | 5.510 | 5.510 | 31,596,982 |
| 2022-12-05 | 5.400 | 5.640 | 5.350 | 5.530 | 5.530 | 46,370,916 |
| 2022-12-02 | 5.420 | 5.480 | 5.370 | 5.370 | 5.370 | 24,158,226 |
| 2022-12-01 | 5.550 | 5.610 | 5.410 | 5.430 | 5.430 | 38,290,859 |
| 2022-11-30 | 5.500 | 5.740 | 5.460 | 5.600 | 5.600 | 49,576,066 |
| 2022-11-29 | 5.570 | 5.630 | 5.440 | 5.570 | 5.570 | 46,147,730 |
| 2022-11-28 | 5.260 | 5.780 | 5.160 | 5.570 | 5.570 | 61,765,839 |
| 2022-11-25 | 5.320 | 5.470 | 5.240 | 5.350 | 5.350 | 30,774,286 |
| 2022-11-24 | 5.390 | 5.570 | 5.300 | 5.420 | 5.420 | 48,765,976 |
| 2022-11-23 | 5.100 | 5.610 | 5.020 | 5.430 | 5.430 | 86,219,351 |
| 2022-11-22 | 5.110 | 5.240 | 5.000 | 5.100 | 5.100 | 34,568,906 |
| 2022-11-21 | 5.090 | 5.280 | 5.050 | 5.200 | 5.200 | 35,447,303 |
| 2022-11-18 | 5.230 | 5.250 | 5.080 | 5.140 | 5.140 | 30,958,057 |
| 2022-11-17 | 5.220 | 5.360 | 5.190 | 5.240 | 5.240 | 27,512,691 |
| 2022-11-16 | 5.250 | 5.290 | 5.150 | 5.270 | 5.270 | 34,464,211 |
| 2022-11-15 | 5.160 | 5.370 | 5.140 | 5.300 | 5.300 | 47,800,714 |
| 2022-11-14 | 5.420 | 5.450 | 5.200 | 5.300 | 5.300 | 62,948,379 |
| 2022-11-11 | 5.550 | 5.750 | 5.410 | 5.500 | 5.500 | 97,448,759 |
| 2022-11-10 | 5.280 | 5.870 | 5.230 | 5.620 | 5.620 | 112,384,788 |
| 2022-11-09 | 5.130 | 5.450 | 5.100 | 5.370 | 5.370 | 74,689,675 |
| 2022-11-08 | 5.200 | 5.320 | 5.100 | 5.170 | 5.170 | 55,722,301 |
| 2022-11-07 | 5.120 | 5.510 | 5.050 | 5.330 | 5.330 | 91,560,587 |
| 2022-11-04 | 4.970 | 5.350 | 4.950 | 5.180 | 5.180 | 92,297,256 |
| 2022-11-03 | 5.140 | 5.550 | 5.010 | 5.010 | 5.010 | 114,639,784 |
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.