China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.090 | 5.270 | 4.930 | 5.140 | 5.140 | 114,454,929 |
| 2022-11-01 | 4.390 | 4.790 | 4.390 | 4.790 | 4.790 | 39,169,570 |
| 2022-10-31 | 4.460 | 4.460 | 4.310 | 4.350 | 4.350 | 8,157,009 |
| 2022-10-28 | 4.510 | 4.580 | 4.400 | 4.460 | 4.460 | 10,378,360 |
| 2022-10-27 | 4.410 | 4.570 | 4.410 | 4.540 | 4.540 | 8,701,965 |
| 2022-10-26 | 4.390 | 4.510 | 4.380 | 4.450 | 4.450 | 6,526,364 |
| 2022-10-25 | 4.380 | 4.400 | 4.290 | 4.370 | 4.370 | 4,838,520 |
| 2022-10-24 | 4.490 | 4.520 | 4.340 | 4.370 | 4.370 | 5,764,165 |
| 2022-10-21 | 4.500 | 4.520 | 4.420 | 4.460 | 4.460 | 4,815,880 |
| 2022-10-20 | 4.490 | 4.530 | 4.460 | 4.490 | 4.490 | 7,289,042 |
| 2022-10-19 | 4.560 | 4.570 | 4.510 | 4.530 | 4.530 | 4,652,300 |
| 2022-10-18 | 4.600 | 4.620 | 4.570 | 4.570 | 4.570 | 4,716,763 |
| 2022-10-17 | 4.540 | 4.620 | 4.510 | 4.610 | 4.610 | 5,711,325 |
| 2022-10-14 | 4.540 | 4.620 | 4.500 | 4.560 | 4.560 | 9,337,731 |
| 2022-10-13 | 4.460 | 4.570 | 4.430 | 4.530 | 4.530 | 8,100,667 |
| 2022-10-12 | 4.310 | 4.490 | 4.290 | 4.470 | 4.470 | 8,339,942 |
| 2022-10-11 | 4.340 | 4.380 | 4.220 | 4.350 | 4.350 | 4,426,131 |
| 2022-10-10 | 4.380 | 4.430 | 4.250 | 4.350 | 4.350 | 6,031,700 |
| 2022-09-30 | 4.430 | 4.450 | 4.360 | 4.380 | 4.380 | 6,322,800 |
| 2022-09-29 | 4.550 | 4.610 | 4.420 | 4.450 | 4.450 | 10,184,014 |
| 2022-09-28 | 4.560 | 4.570 | 4.490 | 4.520 | 4.520 | 7,339,671 |
| 2022-09-27 | 4.540 | 4.590 | 4.480 | 4.560 | 4.560 | 9,493,405 |
| 2022-09-26 | 4.730 | 4.730 | 4.420 | 4.590 | 4.590 | 21,188,095 |
| 2022-09-23 | 4.800 | 4.810 | 4.670 | 4.750 | 4.750 | 6,555,329 |
| 2022-09-22 | 4.830 | 4.860 | 4.780 | 4.800 | 4.800 | 6,238,479 |
| 2022-09-21 | 4.830 | 4.860 | 4.770 | 4.850 | 4.850 | 4,892,539 |
| 2022-09-20 | 4.820 | 4.900 | 4.790 | 4.840 | 4.840 | 7,121,292 |
| 2022-09-19 | 4.830 | 4.860 | 4.730 | 4.820 | 4.820 | 7,266,500 |
| 2022-09-16 | 4.980 | 5.010 | 4.800 | 4.860 | 4.860 | 13,845,732 |
| 2022-09-15 | 5.090 | 5.120 | 4.930 | 5.020 | 5.020 | 11,712,885 |
| 2022-09-14 | 4.980 | 5.090 | 4.960 | 5.080 | 5.080 | 9,244,971 |
| 2022-09-13 | 5.110 | 5.150 | 5.000 | 5.070 | 5.070 | 16,148,101 |
| 2022-09-09 | 5.130 | 5.180 | 5.080 | 5.140 | 5.140 | 10,064,902 |
| 2022-09-08 | 5.120 | 5.170 | 5.080 | 5.130 | 5.130 | 12,439,485 |
| 2022-09-07 | 5.130 | 5.140 | 5.070 | 5.120 | 5.120 | 11,719,748 |
| 2022-09-06 | 5.030 | 5.130 | 5.020 | 5.110 | 5.110 | 13,266,736 |
| 2022-09-05 | 5.000 | 5.030 | 4.980 | 5.030 | 5.030 | 8,239,480 |
| 2022-09-02 | 5.010 | 5.030 | 4.940 | 5.000 | 5.000 | 10,264,175 |
| 2022-09-01 | 4.990 | 5.110 | 4.960 | 4.990 | 4.990 | 13,412,311 |
| 2022-08-31 | 5.110 | 5.160 | 4.980 | 5.010 | 5.010 | 18,830,600 |
| 2022-08-30 | 5.060 | 5.190 | 5.050 | 5.150 | 5.150 | 26,385,202 |
| 2022-08-29 | 4.960 | 5.110 | 4.910 | 5.080 | 5.080 | 17,266,026 |
| 2022-08-26 | 4.990 | 5.030 | 4.960 | 5.000 | 5.000 | 10,623,638 |
| 2022-08-25 | 4.980 | 5.070 | 4.970 | 5.010 | 5.010 | 11,873,343 |
| 2022-08-24 | 5.020 | 5.150 | 4.950 | 5.000 | 5.000 | 23,362,466 |
| 2022-08-23 | 5.020 | 5.050 | 4.970 | 5.020 | 5.020 | 10,795,732 |
| 2022-08-22 | 4.980 | 5.060 | 4.930 | 5.040 | 5.040 | 10,445,197 |
| 2022-08-19 | 5.010 | 5.060 | 4.970 | 4.970 | 4.970 | 9,448,347 |
| 2022-08-18 | 5.110 | 5.110 | 4.990 | 5.010 | 5.010 | 9,417,100 |
| 2022-08-17 | 5.030 | 5.160 | 5.020 | 5.080 | 5.080 | 17,374,390 |
| 2022-08-16 | 4.980 | 5.050 | 4.960 | 5.010 | 5.010 | 8,969,571 |
| 2022-08-15 | 5.000 | 5.010 | 4.930 | 4.980 | 4.980 | 9,117,584 |
| 2022-08-12 | 4.990 | 5.070 | 4.960 | 5.010 | 5.010 | 8,930,508 |
| 2022-08-11 | 4.940 | 5.030 | 4.940 | 5.000 | 5.000 | 11,610,135 |
| 2022-08-10 | 5.000 | 5.000 | 4.910 | 4.960 | 4.960 | 9,216,800 |
| 2022-08-09 | 4.890 | 5.030 | 4.880 | 5.000 | 5.000 | 16,716,534 |
| 2022-08-08 | 4.800 | 4.910 | 4.760 | 4.870 | 4.870 | 13,035,890 |
| 2022-08-05 | 4.770 | 4.800 | 4.690 | 4.770 | 4.770 | 8,032,025 |
| 2022-08-04 | 4.780 | 4.820 | 4.630 | 4.750 | 4.750 | 13,507,591 |
| 2022-08-03 | 4.830 | 4.960 | 4.730 | 4.770 | 4.770 | 15,855,773 |
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.