China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.830 | 5.920 | 5.800 | 5.850 | 5.838 | 10,494,003 |
| 2022-01-28 | 5.770 | 5.830 | 5.610 | 5.740 | 5.728 | 13,842,496 |
| 2022-01-27 | 5.810 | 5.860 | 5.690 | 5.730 | 5.718 | 11,245,770 |
| 2022-01-26 | 5.830 | 5.840 | 5.660 | 5.800 | 5.788 | 16,602,274 |
| 2022-01-25 | 5.940 | 5.980 | 5.680 | 5.740 | 5.728 | 18,311,097 |
| 2022-01-24 | 6.000 | 6.060 | 5.930 | 5.950 | 5.938 | 14,264,730 |
| 2022-01-21 | 6.080 | 6.120 | 5.990 | 6.000 | 5.988 | 14,788,040 |
| 2022-01-20 | 6.260 | 6.260 | 6.020 | 6.050 | 6.037 | 23,677,470 |
| 2022-01-19 | 6.220 | 6.340 | 6.180 | 6.270 | 6.257 | 18,430,725 |
| 2022-01-18 | 6.350 | 6.390 | 6.170 | 6.230 | 6.217 | 24,530,546 |
| 2022-01-17 | 6.270 | 6.400 | 6.240 | 6.340 | 6.327 | 23,302,832 |
| 2022-01-14 | 6.240 | 6.320 | 6.190 | 6.240 | 6.227 | 22,167,407 |
| 2022-01-13 | 6.440 | 6.440 | 6.210 | 6.230 | 6.217 | 36,380,388 |
| 2022-01-12 | 6.370 | 6.460 | 6.310 | 6.440 | 6.427 | 24,423,724 |
| 2022-01-11 | 6.500 | 6.590 | 6.300 | 6.370 | 6.357 | 30,153,912 |
| 2022-01-10 | 6.480 | 6.550 | 6.310 | 6.470 | 6.457 | 37,909,549 |
| 2022-01-07 | 6.690 | 6.760 | 6.480 | 6.560 | 6.546 | 36,092,285 |
| 2022-01-06 | 6.500 | 6.860 | 6.500 | 6.670 | 6.656 | 46,486,277 |
| 2022-01-05 | 6.700 | 6.820 | 6.500 | 6.670 | 6.656 | 73,731,234 |
| 2022-01-04 | 7.710 | 7.790 | 6.810 | 6.810 | 6.796 | 108,413,440 |
| 2021-12-31 | 7.700 | 7.960 | 7.570 | 7.570 | 7.554 | 47,747,203 |
| 2021-12-30 | 7.610 | 7.950 | 7.340 | 7.850 | 7.834 | 63,572,751 |
| 2021-12-29 | 7.120 | 7.790 | 6.920 | 7.580 | 7.564 | 74,824,029 |
| 2021-12-28 | 7.130 | 7.360 | 7.020 | 7.090 | 7.075 | 46,613,650 |
| 2021-12-27 | 6.900 | 7.520 | 6.810 | 7.290 | 7.275 | 85,667,416 |
| 2021-12-24 | 7.080 | 7.400 | 6.800 | 6.970 | 6.956 | 121,905,964 |
| 2021-12-23 | 6.310 | 7.110 | 6.250 | 7.110 | 7.095 | 156,585,779 |
| 2021-12-22 | 6.180 | 6.630 | 6.080 | 6.460 | 6.447 | 140,813,819 |
| 2021-12-21 | 5.940 | 6.100 | 5.820 | 6.030 | 6.018 | 26,306,465 |
| 2021-12-20 | 5.970 | 6.110 | 5.880 | 5.980 | 5.968 | 43,769,579 |
| 2021-12-17 | 5.830 | 6.080 | 5.820 | 5.950 | 5.938 | 35,875,337 |
| 2021-12-16 | 5.770 | 6.030 | 5.720 | 5.870 | 5.858 | 40,648,453 |
| 2021-12-15 | 5.680 | 5.850 | 5.590 | 5.770 | 5.758 | 22,750,703 |
| 2021-12-14 | 5.770 | 5.770 | 5.650 | 5.740 | 5.728 | 14,129,238 |
| 2021-12-13 | 5.810 | 5.860 | 5.690 | 5.780 | 5.768 | 22,520,841 |
| 2021-12-10 | 5.640 | 5.900 | 5.580 | 5.850 | 5.838 | 33,210,153 |
| 2021-12-09 | 5.670 | 5.790 | 5.620 | 5.660 | 5.648 | 18,362,906 |
| 2021-12-08 | 5.630 | 5.810 | 5.480 | 5.730 | 5.718 | 28,429,990 |
| 2021-12-07 | 5.690 | 5.750 | 5.490 | 5.610 | 5.598 | 26,087,140 |
| 2021-12-06 | 5.690 | 5.900 | 5.660 | 5.690 | 5.678 | 34,226,889 |
| 2021-12-03 | 5.510 | 5.810 | 5.430 | 5.680 | 5.668 | 35,260,399 |
| 2021-12-02 | 5.570 | 5.590 | 5.430 | 5.480 | 5.469 | 20,366,261 |
| 2021-12-01 | 5.360 | 5.620 | 5.270 | 5.540 | 5.529 | 45,752,448 |
| 2021-11-30 | 5.190 | 5.370 | 5.190 | 5.310 | 5.299 | 22,691,001 |
| 2021-11-29 | 5.170 | 5.220 | 5.150 | 5.200 | 5.189 | 13,868,279 |
| 2021-11-26 | 5.210 | 5.320 | 5.150 | 5.270 | 5.259 | 22,329,901 |
| 2021-11-25 | 5.210 | 5.240 | 5.190 | 5.210 | 5.199 | 10,137,732 |
| 2021-11-24 | 5.200 | 5.240 | 5.170 | 5.230 | 5.219 | 11,071,080 |
| 2021-11-23 | 5.240 | 5.250 | 5.180 | 5.220 | 5.209 | 9,033,916 |
| 2021-11-22 | 5.230 | 5.270 | 5.190 | 5.230 | 5.219 | 9,911,872 |
| 2021-11-19 | 5.160 | 5.240 | 5.150 | 5.230 | 5.219 | 12,723,865 |
| 2021-11-18 | 5.190 | 5.290 | 5.180 | 5.210 | 5.199 | 14,333,510 |
| 2021-11-17 | 5.160 | 5.240 | 5.140 | 5.190 | 5.179 | 10,718,981 |
| 2021-11-16 | 5.250 | 5.260 | 5.140 | 5.170 | 5.159 | 12,097,600 |
| 2021-11-15 | 5.230 | 5.260 | 5.180 | 5.250 | 5.239 | 11,628,700 |
| 2021-11-12 | 5.230 | 5.260 | 5.140 | 5.220 | 5.209 | 12,490,800 |
| 2021-11-11 | 5.170 | 5.250 | 5.170 | 5.230 | 5.219 | 10,858,001 |
| 2021-11-10 | 5.190 | 5.200 | 5.080 | 5.180 | 5.169 | 8,171,174 |
| 2021-11-09 | 5.180 | 5.230 | 5.130 | 5.190 | 5.179 | 7,906,811 |
| 2021-11-08 | 5.060 | 5.280 | 5.060 | 5.200 | 5.189 | 16,209,865 |
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.