China Resources and Environment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.770	3.790	3.730	3.750	3.750	10,020,180
2026-04-20	3.780	3.790	3.750	3.770	3.770	8,395,880
2026-04-17	3.830	3.840	3.760	3.790	3.790	11,390,500
2026-04-16	3.810	3.870	3.800	3.830	3.830	9,770,003
2026-04-15	3.840	3.870	3.800	3.810	3.810	9,780,400
2026-04-14	3.830	3.890	3.800	3.840	3.840	15,205,006
2026-04-13	3.820	3.880	3.800	3.820	3.820	12,020,358
2026-04-10	3.790	3.860	3.790	3.840	3.840	11,067,458
2026-04-09	3.840	3.850	3.770	3.780	3.780	11,877,199
2026-04-08	3.840	3.860	3.820	3.860	3.860	14,417,838
2026-04-07	3.730	3.790	3.730	3.790	3.790	10,981,000
2026-04-03	3.770	3.780	3.680	3.690	3.690	9,326,900
2026-04-02	3.810	3.820	3.750	3.770	3.770	11,748,210
2026-04-01	3.840	3.870	3.790	3.820	3.820	11,064,799
2026-03-31	3.850	3.920	3.800	3.810	3.810	15,583,338
2026-03-30	3.810	3.890	3.800	3.870	3.870	21,847,771
2026-03-27	3.800	3.880	3.800	3.850	3.850	23,917,565
2026-03-26	3.760	4.070	3.730	3.880	3.880	44,713,837
2026-03-25	3.700	3.790	3.680	3.770	3.770	17,080,800
2026-03-24	3.670	3.710	3.600	3.700	3.700	18,266,981
2026-03-23	3.760	3.760	3.570	3.600	3.600	26,812,745
2026-03-20	3.900	3.930	3.800	3.810	3.810	18,478,568
2026-03-19	3.970	3.980	3.890	3.900	3.900	19,773,479
2026-03-18	4.030	4.050	3.960	3.990	3.990	24,982,929
2026-03-17	4.050	4.090	4.020	4.030	4.030	16,576,455
2026-03-16	4.070	4.090	4.030	4.050	4.050	17,568,860
2026-03-13	4.100	4.130	4.060	4.070	4.070	20,622,103
2026-03-12	4.080	4.110	4.060	4.100	4.100	19,802,707
2026-03-11	4.090	4.090	4.050	4.080	4.080	14,141,302
2026-03-10	4.100	4.130	4.080	4.090	4.090	17,921,600
2026-03-09	4.060	4.110	4.050	4.090	4.090	18,671,891
2026-03-06	4.020	4.110	4.000	4.100	4.100	20,472,217
2026-03-05	4.060	4.080	4.010	4.020	4.020	22,341,585
2026-03-04	4.010	4.080	3.990	4.030	4.030	24,270,620
2026-03-03	4.160	4.190	4.020	4.030	4.030	33,398,800
2026-03-02	4.190	4.220	4.120	4.170	4.170	28,936,300
2026-02-27	4.170	4.240	4.150	4.230	4.230	29,142,488
2026-02-26	4.150	4.210	4.110	4.180	4.180	25,786,060
2026-02-25	4.090	4.160	4.080	4.140	4.140	19,940,312
2026-02-24	4.060	4.100	4.050	4.090	4.090	16,968,847
2026-02-13	4.090	4.100	4.020	4.020	4.020	19,747,800
2026-02-12	4.130	4.140	4.080	4.090	4.090	16,470,076
2026-02-11	4.120	4.160	4.110	4.140	4.140	15,684,084
2026-02-10	4.120	4.150	4.090	4.130	4.130	13,060,000
2026-02-09	4.120	4.140	4.100	4.120	4.120	15,103,853
2026-02-06	4.080	4.130	4.070	4.100	4.100	15,831,900
2026-02-05	4.110	4.140	4.080	4.110	4.110	16,116,875
2026-02-04	4.080	4.140	4.080	4.130	4.130	18,880,371
2026-02-03	4.100	4.120	4.050	4.090	4.090	25,699,590
2026-02-02	4.240	4.250	4.050	4.070	4.070	41,882,505
2026-01-30	4.320	4.330	4.220	4.260	4.260	29,191,500
2026-01-29	4.340	4.400	4.300	4.350	4.350	38,568,379
2026-01-28	4.330	4.470	4.280	4.390	4.390	51,228,170
2026-01-27	4.360	4.360	4.260	4.320	4.320	26,257,759
2026-01-26	4.380	4.400	4.310	4.360	4.360	29,804,485
2026-01-23	4.270	4.370	4.260	4.360	4.360	32,218,729
2026-01-22	4.240	4.280	4.220	4.280	4.280	25,900,746
2026-01-21	4.200	4.260	4.170	4.240	4.240	28,012,101
2026-01-20	4.180	4.220	4.170	4.210	4.210	16,609,294
2026-01-19	4.190	4.200	4.160	4.190	4.190	17,704,973

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.