China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.030 | 3.130 | 3.020 | 3.110 | 3.110 | 22,021,689 |
| 2026-07-17 | 3.040 | 3.150 | 3.020 | 3.040 | 3.040 | 18,376,800 |
| 2026-07-16 | 2.980 | 3.050 | 2.970 | 3.040 | 3.040 | 12,350,890 |
| 2026-07-15 | 2.940 | 3.030 | 2.930 | 3.000 | 3.000 | 14,450,313 |
| 2026-07-14 | 2.850 | 2.940 | 2.850 | 2.940 | 2.940 | 14,829,600 |
| 2026-07-13 | 2.900 | 2.930 | 2.820 | 2.850 | 2.850 | 12,565,701 |
| 2026-07-10 | 2.820 | 2.970 | 2.780 | 2.910 | 2.910 | 15,191,769 |
| 2026-07-09 | 2.890 | 2.910 | 2.820 | 2.840 | 2.840 | 15,582,365 |
| 2026-07-08 | 2.900 | 2.940 | 2.870 | 2.900 | 2.900 | 12,535,310 |
| 2026-07-07 | 2.980 | 2.990 | 2.890 | 2.910 | 2.910 | 12,010,000 |
| 2026-07-06 | 2.990 | 3.140 | 2.970 | 3.010 | 3.010 | 21,567,400 |
| 2026-07-03 | 2.870 | 3.040 | 2.870 | 2.980 | 2.980 | 19,846,800 |
| 2026-07-02 | 2.880 | 2.970 | 2.870 | 2.900 | 2.900 | 11,874,400 |
| 2026-07-01 | 2.810 | 2.970 | 2.810 | 2.890 | 2.890 | 13,343,902 |
| 2026-06-30 | 2.830 | 2.880 | 2.800 | 2.820 | 2.820 | 10,160,936 |
| 2026-06-29 | 2.850 | 2.880 | 2.770 | 2.840 | 2.840 | 12,300,169 |
| 2026-06-26 | 2.910 | 2.930 | 2.850 | 2.860 | 2.860 | 14,245,853 |
| 2026-06-25 | 2.970 | 2.990 | 2.910 | 2.930 | 2.930 | 14,208,340 |
| 2026-06-24 | 3.150 | 3.150 | 2.980 | 2.980 | 2.980 | 20,692,804 |
| 2026-06-23 | 3.080 | 3.170 | 3.080 | 3.150 | 3.150 | 15,000,431 |
| 2026-06-22 | 3.070 | 3.100 | 3.000 | 3.100 | 3.100 | 16,399,317 |
| 2026-06-18 | 3.070 | 3.140 | 3.030 | 3.080 | 3.080 | 14,419,624 |
| 2026-06-17 | 3.160 | 3.160 | 3.060 | 3.070 | 3.070 | 13,955,126 |
| 2026-06-16 | 3.120 | 3.170 | 3.060 | 3.170 | 3.170 | 17,320,286 |
| 2026-06-15 | 3.180 | 3.210 | 3.120 | 3.130 | 3.130 | 19,218,337 |
| 2026-06-12 | 3.180 | 3.230 | 3.110 | 3.150 | 3.150 | 19,560,267 |
| 2026-06-11 | 3.180 | 3.230 | 3.130 | 3.160 | 3.160 | 10,158,570 |
| 2026-06-10 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 13,650,800 |
| 2026-06-09 | 3.270 | 3.300 | 3.170 | 3.250 | 3.250 | 17,203,173 |
| 2026-06-08 | 3.350 | 3.380 | 3.250 | 3.270 | 3.270 | 14,941,100 |
| 2026-06-05 | 3.360 | 3.410 | 3.340 | 3.380 | 3.380 | 9,141,800 |
| 2026-06-04 | 3.380 | 3.430 | 3.360 | 3.370 | 3.370 | 8,683,700 |
| 2026-06-03 | 3.430 | 3.440 | 3.360 | 3.390 | 3.390 | 11,952,244 |
| 2026-06-02 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 10,535,100 |
| 2026-06-01 | 3.410 | 3.520 | 3.410 | 3.500 | 3.500 | 14,980,382 |
| 2026-05-29 | 3.380 | 3.420 | 3.370 | 3.420 | 3.420 | 13,044,600 |
| 2026-05-28 | 3.380 | 3.420 | 3.340 | 3.390 | 3.390 | 11,509,989 |
| 2026-05-27 | 3.430 | 3.440 | 3.360 | 3.370 | 3.370 | 11,288,139 |
| 2026-05-26 | 3.520 | 3.520 | 3.390 | 3.430 | 3.430 | 16,063,193 |
| 2026-05-25 | 3.380 | 3.680 | 3.380 | 3.530 | 3.530 | 29,866,733 |
| 2026-05-22 | 3.370 | 3.420 | 3.330 | 3.390 | 3.390 | 13,257,300 |
| 2026-05-21 | 3.450 | 3.470 | 3.350 | 3.350 | 3.350 | 17,592,272 |
| 2026-05-20 | 3.490 | 3.490 | 3.400 | 3.440 | 3.440 | 17,156,817 |
| 2026-05-19 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 15,354,876 |
| 2026-05-18 | 3.560 | 3.570 | 3.500 | 3.530 | 3.530 | 11,389,626 |
| 2026-05-15 | 3.590 | 3.600 | 3.550 | 3.550 | 3.550 | 14,998,375 |
| 2026-05-14 | 3.650 | 3.660 | 3.570 | 3.600 | 3.600 | 15,557,419 |
| 2026-05-13 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 11,057,118 |
| 2026-05-12 | 3.720 | 3.720 | 3.650 | 3.660 | 3.660 | 11,263,300 |
| 2026-05-11 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 15,398,679 |
| 2026-05-08 | 3.720 | 3.750 | 3.700 | 3.710 | 3.710 | 11,045,699 |
| 2026-05-07 | 3.730 | 3.770 | 3.730 | 3.730 | 3.730 | 9,413,656 |
| 2026-05-06 | 3.780 | 3.820 | 3.720 | 3.730 | 3.730 | 17,816,580 |
| 2026-04-30 | 3.830 | 3.840 | 3.760 | 3.780 | 3.780 | 13,450,568 |
| 2026-04-29 | 3.750 | 3.850 | 3.720 | 3.830 | 3.830 | 17,816,400 |
| 2026-04-28 | 3.660 | 3.780 | 3.660 | 3.750 | 3.750 | 16,122,429 |
| 2026-04-27 | 3.700 | 3.710 | 3.600 | 3.680 | 3.680 | 16,401,401 |
| 2026-04-24 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 9,713,200 |
| 2026-04-23 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 10,221,658 |
| 2026-04-22 | 3.740 | 3.750 | 3.720 | 3.730 | 3.730 | 7,107,900 |
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.