China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.080 | 5.100 | 4.820 | 4.880 | 4.880 | 22,927,268 |
| 2022-08-01 | 4.980 | 5.180 | 4.870 | 5.100 | 5.100 | 22,336,881 |
| 2022-07-29 | 5.000 | 5.090 | 4.980 | 4.990 | 4.990 | 11,891,529 |
| 2022-07-28 | 5.070 | 5.070 | 4.970 | 5.020 | 5.020 | 15,410,506 |
| 2022-07-27 | 5.000 | 5.110 | 4.950 | 5.050 | 5.050 | 18,512,747 |
| 2022-07-26 | 4.910 | 5.040 | 4.830 | 5.000 | 5.000 | 14,756,670 |
| 2022-07-25 | 4.930 | 5.160 | 4.910 | 4.950 | 4.950 | 22,903,686 |
| 2022-07-22 | 4.820 | 5.130 | 4.820 | 4.950 | 4.950 | 24,929,559 |
| 2022-07-21 | 4.910 | 4.920 | 4.820 | 4.820 | 4.810 | 7,133,547 |
| 2022-07-20 | 4.890 | 4.920 | 4.850 | 4.890 | 4.880 | 8,979,212 |
| 2022-07-19 | 4.880 | 4.940 | 4.840 | 4.890 | 4.880 | 10,793,562 |
| 2022-07-18 | 4.600 | 4.890 | 4.580 | 4.830 | 4.820 | 15,546,313 |
| 2022-07-15 | 4.750 | 4.820 | 4.570 | 4.620 | 4.610 | 16,669,388 |
| 2022-07-14 | 4.930 | 4.960 | 4.820 | 4.830 | 4.820 | 8,336,400 |
| 2022-07-13 | 4.760 | 4.840 | 4.740 | 4.820 | 4.810 | 4,061,629 |
| 2022-07-12 | 4.830 | 4.850 | 4.730 | 4.770 | 4.760 | 6,434,200 |
| 2022-07-11 | 4.860 | 4.890 | 4.790 | 4.840 | 4.830 | 5,088,073 |
| 2022-07-08 | 4.860 | 4.950 | 4.820 | 4.870 | 4.860 | 7,547,566 |
| 2022-07-07 | 4.810 | 4.880 | 4.800 | 4.850 | 4.840 | 5,320,139 |
| 2022-07-06 | 4.910 | 4.920 | 4.760 | 4.830 | 4.820 | 9,355,289 |
| 2022-07-05 | 4.950 | 4.990 | 4.860 | 4.920 | 4.910 | 8,600,400 |
| 2022-07-04 | 4.930 | 4.990 | 4.890 | 4.980 | 4.970 | 8,073,486 |
| 2022-07-01 | 4.890 | 5.000 | 4.850 | 4.930 | 4.920 | 12,528,382 |
| 2022-06-30 | 4.920 | 4.970 | 4.830 | 4.880 | 4.870 | 14,131,340 |
| 2022-06-29 | 5.040 | 5.060 | 4.920 | 4.930 | 4.920 | 12,365,700 |
| 2022-06-28 | 5.050 | 5.070 | 5.000 | 5.060 | 5.050 | 9,678,941 |
| 2022-06-27 | 5.080 | 5.100 | 4.990 | 5.050 | 5.040 | 11,890,513 |
| 2022-06-24 | 5.070 | 5.100 | 5.020 | 5.080 | 5.070 | 12,402,503 |
| 2022-06-23 | 5.100 | 5.130 | 4.970 | 5.080 | 5.070 | 14,317,542 |
| 2022-06-22 | 5.220 | 5.240 | 5.080 | 5.110 | 5.099 | 11,207,938 |
| 2022-06-21 | 5.250 | 5.300 | 5.140 | 5.200 | 5.189 | 16,769,226 |
| 2022-06-20 | 4.960 | 5.390 | 4.960 | 5.210 | 5.199 | 36,502,321 |
| 2022-06-17 | 4.980 | 5.020 | 4.900 | 4.970 | 4.960 | 8,890,217 |
| 2022-06-16 | 4.910 | 5.080 | 4.910 | 4.990 | 4.980 | 14,102,925 |
| 2022-06-15 | 4.910 | 5.000 | 4.880 | 4.920 | 4.910 | 11,543,875 |
| 2022-06-14 | 4.890 | 4.920 | 4.800 | 4.910 | 4.900 | 10,510,187 |
| 2022-06-13 | 4.970 | 5.000 | 4.830 | 4.940 | 4.930 | 16,083,000 |
| 2022-06-10 | 5.000 | 5.030 | 4.960 | 5.000 | 4.990 | 13,820,562 |
| 2022-06-09 | 4.930 | 5.130 | 4.870 | 5.030 | 5.020 | 23,989,244 |
| 2022-06-08 | 4.910 | 4.970 | 4.850 | 4.970 | 4.960 | 12,836,456 |
| 2022-06-07 | 4.970 | 5.020 | 4.890 | 4.940 | 4.930 | 15,567,235 |
| 2022-06-06 | 5.050 | 5.170 | 4.960 | 5.000 | 4.990 | 20,731,963 |
| 2022-06-02 | 5.040 | 5.170 | 4.990 | 5.090 | 5.079 | 21,449,755 |
| 2022-06-01 | 4.900 | 5.220 | 4.830 | 5.040 | 5.030 | 33,043,430 |
| 2022-05-31 | 4.750 | 4.920 | 4.700 | 4.890 | 4.880 | 20,368,485 |
| 2022-05-30 | 4.680 | 4.930 | 4.610 | 4.780 | 4.770 | 30,143,416 |
| 2022-05-27 | 4.570 | 4.610 | 4.540 | 4.570 | 4.561 | 7,615,396 |
| 2022-05-26 | 4.530 | 4.680 | 4.440 | 4.580 | 4.571 | 10,779,899 |
| 2022-05-25 | 4.380 | 4.500 | 4.370 | 4.480 | 4.471 | 6,499,985 |
| 2022-05-24 | 4.610 | 4.610 | 4.390 | 4.400 | 4.391 | 14,006,200 |
| 2022-05-23 | 4.650 | 4.680 | 4.550 | 4.610 | 4.600 | 15,073,156 |
| 2022-05-20 | 4.620 | 4.670 | 4.580 | 4.660 | 4.650 | 9,068,901 |
| 2022-05-19 | 4.600 | 4.660 | 4.490 | 4.620 | 4.610 | 16,041,256 |
| 2022-05-18 | 4.350 | 4.700 | 4.340 | 4.590 | 4.581 | 29,503,138 |
| 2022-05-17 | 4.390 | 4.390 | 4.310 | 4.350 | 4.341 | 6,793,456 |
| 2022-05-16 | 4.440 | 4.470 | 4.350 | 4.400 | 4.391 | 5,412,115 |
| 2022-05-13 | 4.400 | 4.430 | 4.370 | 4.420 | 4.411 | 6,122,098 |
| 2022-05-12 | 4.340 | 4.430 | 4.280 | 4.380 | 4.371 | 10,104,600 |
| 2022-05-11 | 4.430 | 4.500 | 4.370 | 4.380 | 4.371 | 15,959,498 |
| 2022-05-10 | 4.420 | 4.490 | 4.360 | 4.430 | 4.421 | 10,553,508 |
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.