China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.230 | 4.250 | 4.160 | 4.200 | 4.200 | 24,625,685 |
| 2026-01-15 | 4.170 | 4.290 | 4.140 | 4.240 | 4.240 | 32,074,596 |
| 2026-01-14 | 4.180 | 4.230 | 4.130 | 4.180 | 4.180 | 35,908,037 |
| 2026-01-13 | 4.160 | 4.250 | 4.120 | 4.190 | 4.190 | 37,987,370 |
| 2026-01-12 | 4.170 | 4.190 | 4.140 | 4.180 | 4.180 | 36,309,068 |
| 2026-01-09 | 4.180 | 4.220 | 4.150 | 4.190 | 4.190 | 22,613,031 |
| 2026-01-08 | 4.140 | 4.180 | 4.130 | 4.180 | 4.180 | 20,942,770 |
| 2026-01-07 | 4.180 | 4.200 | 4.150 | 4.150 | 4.150 | 21,592,570 |
| 2026-01-06 | 4.140 | 4.190 | 4.120 | 4.170 | 4.170 | 22,931,755 |
| 2026-01-05 | 4.160 | 4.200 | 4.130 | 4.140 | 4.140 | 28,221,559 |
| 2025-12-31 | 4.070 | 4.110 | 4.050 | 4.080 | 4.080 | 17,449,400 |
| 2025-12-30 | 4.070 | 4.080 | 4.040 | 4.050 | 4.050 | 12,776,401 |
| 2025-12-29 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 13,905,597 |
| 2025-12-26 | 4.090 | 4.130 | 4.080 | 4.120 | 4.120 | 14,742,362 |
| 2025-12-25 | 4.070 | 4.100 | 4.040 | 4.100 | 4.100 | 13,400,748 |
| 2025-12-24 | 4.040 | 4.070 | 4.030 | 4.070 | 4.070 | 11,695,328 |
| 2025-12-23 | 4.080 | 4.100 | 4.030 | 4.040 | 4.040 | 16,491,999 |
| 2025-12-22 | 4.080 | 4.150 | 4.040 | 4.100 | 4.100 | 19,363,799 |
| 2025-12-19 | 4.050 | 4.090 | 4.030 | 4.080 | 4.080 | 19,864,844 |
| 2025-12-18 | 4.030 | 4.070 | 4.010 | 4.040 | 4.040 | 17,876,180 |
| 2025-12-17 | 4.170 | 4.190 | 3.990 | 4.060 | 4.060 | 56,551,285 |
| 2025-12-16 | 4.190 | 4.210 | 4.130 | 4.170 | 4.170 | 17,884,300 |
| 2025-12-15 | 4.280 | 4.310 | 4.150 | 4.190 | 4.190 | 36,993,900 |
| 2025-12-12 | 4.230 | 4.360 | 4.220 | 4.310 | 4.310 | 37,014,175 |
| 2025-12-11 | 4.310 | 4.350 | 4.210 | 4.230 | 4.230 | 27,644,967 |
| 2025-12-10 | 4.350 | 4.350 | 4.280 | 4.300 | 4.300 | 25,575,556 |
| 2025-12-09 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 34,217,679 |
| 2025-12-08 | 4.360 | 4.410 | 4.320 | 4.400 | 4.400 | 47,760,002 |
| 2025-12-05 | 4.390 | 4.440 | 4.330 | 4.360 | 4.360 | 79,616,165 |
| 2025-12-04 | 4.150 | 4.550 | 4.090 | 4.550 | 4.550 | 143,502,794 |
| 2025-12-03 | 4.150 | 4.160 | 4.120 | 4.140 | 4.140 | 9,976,300 |
| 2025-12-02 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 11,443,828 |
| 2025-12-01 | 4.130 | 4.160 | 4.090 | 4.130 | 4.130 | 12,908,513 |
| 2025-11-28 | 4.040 | 4.190 | 4.020 | 4.130 | 4.130 | 21,728,958 |
| 2025-11-27 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 12,204,061 |
| 2025-11-26 | 4.060 | 4.100 | 4.030 | 4.030 | 4.030 | 16,816,556 |
| 2025-11-25 | 4.070 | 4.080 | 4.040 | 4.060 | 4.060 | 16,211,306 |
| 2025-11-24 | 4.100 | 4.110 | 4.030 | 4.060 | 4.060 | 21,132,040 |
| 2025-11-21 | 4.280 | 4.290 | 4.070 | 4.080 | 4.080 | 34,190,410 |
| 2025-11-20 | 4.280 | 4.320 | 4.250 | 4.280 | 4.280 | 15,761,616 |
| 2025-11-19 | 4.320 | 4.350 | 4.250 | 4.260 | 4.260 | 16,191,039 |
| 2025-11-18 | 4.410 | 4.430 | 4.320 | 4.350 | 4.350 | 17,068,385 |
| 2025-11-17 | 4.420 | 4.430 | 4.380 | 4.420 | 4.420 | 13,685,093 |
| 2025-11-14 | 4.400 | 4.460 | 4.380 | 4.420 | 4.420 | 25,348,091 |
| 2025-11-13 | 4.370 | 4.440 | 4.350 | 4.400 | 4.400 | 24,302,320 |
| 2025-11-12 | 4.390 | 4.400 | 4.350 | 4.370 | 4.370 | 12,645,637 |
| 2025-11-11 | 4.380 | 4.410 | 4.370 | 4.390 | 4.390 | 13,957,165 |
| 2025-11-10 | 4.360 | 4.400 | 4.340 | 4.380 | 4.380 | 14,274,800 |
| 2025-11-07 | 4.310 | 4.380 | 4.300 | 4.360 | 4.360 | 21,115,869 |
| 2025-11-06 | 4.330 | 4.340 | 4.300 | 4.310 | 4.310 | 13,461,052 |
| 2025-11-05 | 4.290 | 4.350 | 4.270 | 4.320 | 4.320 | 19,351,300 |
| 2025-11-04 | 4.280 | 4.320 | 4.270 | 4.300 | 4.300 | 13,239,678 |
| 2025-11-03 | 4.300 | 4.310 | 4.250 | 4.290 | 4.290 | 12,462,701 |
| 2025-10-31 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 25,593,952 |
| 2025-10-30 | 4.240 | 4.280 | 4.230 | 4.250 | 4.250 | 16,125,112 |
| 2025-10-29 | 4.240 | 4.250 | 4.210 | 4.250 | 4.250 | 8,075,195 |
| 2025-10-28 | 4.230 | 4.260 | 4.230 | 4.240 | 4.240 | 8,794,439 |
| 2025-10-27 | 4.280 | 4.300 | 4.230 | 4.230 | 4.230 | 20,615,117 |
| 2025-10-24 | 4.310 | 4.320 | 4.270 | 4.290 | 4.290 | 11,754,900 |
| 2025-10-23 | 4.290 | 4.320 | 4.280 | 4.310 | 4.310 | 13,499,800 |
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.