China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.440 | 4.460 | 4.330 | 4.410 | 4.401 | 7,457,151 |
| 2022-05-06 | 4.270 | 4.380 | 4.200 | 4.360 | 4.351 | 11,661,125 |
| 2022-05-05 | 4.310 | 4.410 | 4.250 | 4.370 | 4.361 | 10,343,244 |
| 2022-04-29 | 4.350 | 4.390 | 4.270 | 4.350 | 4.341 | 18,349,975 |
| 2022-04-28 | 4.180 | 4.330 | 4.060 | 4.330 | 4.321 | 21,759,595 |
| 2022-04-27 | 4.110 | 4.330 | 3.930 | 4.330 | 4.321 | 37,288,710 |
| 2022-04-26 | 4.570 | 4.570 | 4.110 | 4.340 | 4.331 | 26,692,720 |
| 2022-04-25 | 4.800 | 4.830 | 4.460 | 4.570 | 4.561 | 16,879,248 |
| 2022-04-22 | 4.880 | 4.960 | 4.760 | 4.910 | 4.900 | 10,399,154 |
| 2022-04-21 | 5.030 | 5.090 | 4.900 | 4.930 | 4.920 | 11,164,740 |
| 2022-04-20 | 5.030 | 5.140 | 4.970 | 5.100 | 5.089 | 11,675,076 |
| 2022-04-19 | 4.960 | 5.030 | 4.930 | 5.020 | 5.010 | 5,729,614 |
| 2022-04-18 | 4.970 | 5.030 | 4.870 | 4.990 | 4.980 | 11,823,100 |
| 2022-04-15 | 5.130 | 5.160 | 5.000 | 5.020 | 5.010 | 13,602,975 |
| 2022-04-14 | 5.080 | 5.200 | 5.040 | 5.150 | 5.139 | 11,766,290 |
| 2022-04-13 | 5.180 | 5.190 | 5.070 | 5.070 | 5.060 | 8,715,400 |
| 2022-04-12 | 5.130 | 5.200 | 5.030 | 5.190 | 5.179 | 15,900,523 |
| 2022-04-11 | 5.290 | 5.370 | 5.130 | 5.170 | 5.159 | 18,336,892 |
| 2022-04-08 | 5.250 | 5.260 | 5.120 | 5.180 | 5.169 | 8,145,853 |
| 2022-04-07 | 5.310 | 5.350 | 5.210 | 5.220 | 5.209 | 8,521,110 |
| 2022-04-06 | 5.190 | 5.300 | 5.170 | 5.290 | 5.279 | 8,612,853 |
| 2022-04-01 | 5.190 | 5.240 | 5.150 | 5.200 | 5.189 | 7,668,926 |
| 2022-03-31 | 5.240 | 5.310 | 5.210 | 5.220 | 5.209 | 8,366,024 |
| 2022-03-30 | 5.190 | 5.270 | 5.150 | 5.260 | 5.249 | 9,281,114 |
| 2022-03-29 | 5.220 | 5.240 | 5.140 | 5.170 | 5.159 | 8,375,904 |
| 2022-03-28 | 5.180 | 5.250 | 5.130 | 5.230 | 5.219 | 8,490,720 |
| 2022-03-25 | 5.280 | 5.300 | 5.200 | 5.220 | 5.209 | 9,031,133 |
| 2022-03-24 | 5.290 | 5.310 | 5.210 | 5.250 | 5.239 | 8,413,995 |
| 2022-03-23 | 5.320 | 5.370 | 5.280 | 5.320 | 5.309 | 8,693,656 |
| 2022-03-22 | 5.290 | 5.350 | 5.230 | 5.340 | 5.329 | 11,218,549 |
| 2022-03-21 | 5.290 | 5.310 | 5.180 | 5.300 | 5.289 | 13,748,829 |
| 2022-03-18 | 5.200 | 5.320 | 5.190 | 5.290 | 5.279 | 12,298,650 |
| 2022-03-17 | 5.220 | 5.360 | 5.200 | 5.230 | 5.219 | 17,069,121 |
| 2022-03-16 | 5.100 | 5.170 | 4.900 | 5.150 | 5.139 | 23,624,303 |
| 2022-03-15 | 5.260 | 5.350 | 5.020 | 5.030 | 5.020 | 26,689,972 |
| 2022-03-14 | 5.480 | 5.520 | 5.300 | 5.370 | 5.359 | 16,630,011 |
| 2022-03-11 | 5.520 | 5.590 | 5.380 | 5.530 | 5.519 | 17,614,068 |
| 2022-03-10 | 5.720 | 5.740 | 5.580 | 5.600 | 5.588 | 17,420,491 |
| 2022-03-09 | 5.700 | 5.760 | 5.380 | 5.600 | 5.588 | 25,084,186 |
| 2022-03-08 | 5.900 | 5.940 | 5.630 | 5.660 | 5.648 | 26,416,300 |
| 2022-03-07 | 6.050 | 6.100 | 5.900 | 5.930 | 5.918 | 17,161,701 |
| 2022-03-04 | 6.180 | 6.230 | 5.980 | 6.000 | 5.988 | 21,268,929 |
| 2022-03-03 | 6.180 | 6.330 | 6.180 | 6.210 | 6.197 | 18,679,497 |
| 2022-03-02 | 6.200 | 6.260 | 6.130 | 6.180 | 6.167 | 13,935,102 |
| 2022-03-01 | 6.020 | 6.290 | 6.000 | 6.190 | 6.177 | 23,993,448 |
| 2022-02-28 | 6.110 | 6.130 | 5.940 | 6.010 | 5.998 | 14,821,923 |
| 2022-02-25 | 5.980 | 6.240 | 5.940 | 6.110 | 6.097 | 32,843,642 |
| 2022-02-24 | 6.310 | 6.310 | 5.790 | 5.930 | 5.918 | 48,786,460 |
| 2022-02-23 | 6.340 | 6.350 | 6.270 | 6.310 | 6.297 | 21,463,476 |
| 2022-02-22 | 6.450 | 6.520 | 6.220 | 6.300 | 6.287 | 33,603,038 |
| 2022-02-21 | 6.570 | 6.610 | 6.420 | 6.550 | 6.536 | 30,347,281 |
| 2022-02-18 | 6.260 | 6.740 | 6.210 | 6.660 | 6.646 | 42,946,830 |
| 2022-02-17 | 6.400 | 6.600 | 6.320 | 6.350 | 6.337 | 38,210,266 |
| 2022-02-16 | 6.070 | 6.660 | 6.050 | 6.440 | 6.427 | 49,078,629 |
| 2022-02-15 | 6.180 | 6.280 | 6.020 | 6.080 | 6.067 | 26,688,752 |
| 2022-02-14 | 5.980 | 6.250 | 5.950 | 6.150 | 6.137 | 24,899,250 |
| 2022-02-11 | 6.140 | 6.160 | 5.940 | 6.000 | 5.988 | 15,263,298 |
| 2022-02-10 | 6.130 | 6.240 | 6.000 | 6.030 | 6.018 | 14,258,836 |
| 2022-02-09 | 6.040 | 6.120 | 5.980 | 6.080 | 6.067 | 14,553,075 |
| 2022-02-08 | 5.830 | 6.060 | 5.800 | 6.030 | 6.018 | 16,158,806 |
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.