China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.300 | 4.310 | 4.260 | 4.310 | 4.310 | 12,130,225 |
| 2025-10-21 | 4.280 | 4.310 | 4.260 | 4.290 | 4.290 | 11,156,800 |
| 2025-10-20 | 4.290 | 4.310 | 4.260 | 4.280 | 4.280 | 11,886,557 |
| 2025-10-17 | 4.360 | 4.370 | 4.250 | 4.280 | 4.280 | 19,039,360 |
| 2025-10-16 | 4.260 | 4.390 | 4.230 | 4.370 | 4.370 | 32,020,705 |
| 2025-10-15 | 4.230 | 4.280 | 4.230 | 4.260 | 4.260 | 10,379,900 |
| 2025-10-14 | 4.300 | 4.310 | 4.240 | 4.250 | 4.250 | 15,657,533 |
| 2025-10-13 | 4.170 | 4.290 | 4.160 | 4.290 | 4.290 | 12,737,246 |
| 2025-10-10 | 4.230 | 4.320 | 4.220 | 4.310 | 4.310 | 17,887,835 |
| 2025-10-09 | 4.180 | 4.260 | 4.180 | 4.250 | 4.250 | 21,016,627 |
| 2025-09-30 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 17,868,525 |
| 2025-09-29 | 4.180 | 4.220 | 4.150 | 4.210 | 4.210 | 13,018,874 |
| 2025-09-26 | 4.170 | 4.210 | 4.160 | 4.180 | 4.180 | 9,772,900 |
| 2025-09-25 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 11,615,317 |
| 2025-09-24 | 4.170 | 4.220 | 4.150 | 4.210 | 4.210 | 11,717,970 |
| 2025-09-23 | 4.260 | 4.270 | 4.160 | 4.180 | 4.180 | 22,911,374 |
| 2025-09-22 | 4.330 | 4.340 | 4.250 | 4.270 | 4.270 | 14,948,600 |
| 2025-09-19 | 4.380 | 4.390 | 4.320 | 4.330 | 4.330 | 23,974,700 |
| 2025-09-18 | 4.450 | 4.460 | 4.350 | 4.380 | 4.380 | 24,598,189 |
| 2025-09-17 | 4.470 | 4.490 | 4.440 | 4.460 | 4.460 | 15,570,365 |
| 2025-09-16 | 4.400 | 4.510 | 4.390 | 4.460 | 4.460 | 30,748,047 |
| 2025-09-15 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 13,668,619 |
| 2025-09-12 | 4.410 | 4.410 | 4.380 | 4.400 | 4.400 | 14,567,890 |
| 2025-09-11 | 4.390 | 4.410 | 4.360 | 4.400 | 4.400 | 13,180,915 |
| 2025-09-10 | 4.380 | 4.390 | 4.360 | 4.390 | 4.390 | 8,155,905 |
| 2025-09-09 | 4.400 | 4.410 | 4.370 | 4.380 | 4.380 | 9,738,211 |
| 2025-09-08 | 4.380 | 4.420 | 4.370 | 4.400 | 4.400 | 14,001,560 |
| 2025-09-05 | 4.360 | 4.390 | 4.350 | 4.380 | 4.380 | 11,210,256 |
| 2025-09-04 | 4.350 | 4.380 | 4.340 | 4.370 | 4.370 | 13,839,922 |
| 2025-09-03 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 17,524,676 |
| 2025-09-02 | 4.420 | 4.430 | 4.350 | 4.400 | 4.400 | 25,541,686 |
| 2025-09-01 | 4.400 | 4.450 | 4.380 | 4.420 | 4.420 | 19,471,699 |
| 2025-08-29 | 4.420 | 4.450 | 4.400 | 4.430 | 4.430 | 20,784,747 |
| 2025-08-28 | 4.450 | 4.490 | 4.350 | 4.430 | 4.430 | 37,048,745 |
| 2025-08-27 | 4.560 | 4.590 | 4.450 | 4.460 | 4.460 | 31,171,500 |
| 2025-08-26 | 4.540 | 4.570 | 4.530 | 4.550 | 4.550 | 20,504,410 |
| 2025-08-25 | 4.520 | 4.570 | 4.520 | 4.540 | 4.540 | 28,519,880 |
| 2025-08-22 | 4.520 | 4.520 | 4.470 | 4.520 | 4.520 | 20,039,101 |
| 2025-08-21 | 4.520 | 4.530 | 4.480 | 4.520 | 4.520 | 22,142,401 |
| 2025-08-20 | 4.490 | 4.520 | 4.450 | 4.520 | 4.520 | 20,550,341 |
| 2025-08-19 | 4.530 | 4.550 | 4.480 | 4.520 | 4.520 | 24,392,370 |
| 2025-08-18 | 4.400 | 4.690 | 4.400 | 4.540 | 4.540 | 64,814,758 |
| 2025-08-15 | 4.390 | 4.420 | 4.370 | 4.410 | 4.410 | 17,093,144 |
| 2025-08-14 | 4.460 | 4.470 | 4.370 | 4.390 | 4.390 | 25,806,904 |
| 2025-08-13 | 4.440 | 4.460 | 4.410 | 4.450 | 4.450 | 14,421,357 |
| 2025-08-12 | 4.460 | 4.470 | 4.430 | 4.430 | 4.430 | 11,839,957 |
| 2025-08-11 | 4.420 | 4.470 | 4.410 | 4.470 | 4.470 | 17,430,850 |
| 2025-08-08 | 4.410 | 4.430 | 4.360 | 4.430 | 4.430 | 22,608,666 |
| 2025-08-07 | 4.440 | 4.450 | 4.410 | 4.420 | 4.420 | 13,754,702 |
| 2025-08-06 | 4.460 | 4.470 | 4.430 | 4.450 | 4.450 | 13,381,635 |
| 2025-08-05 | 4.470 | 4.480 | 4.440 | 4.460 | 4.460 | 11,796,811 |
| 2025-08-04 | 4.470 | 4.470 | 4.430 | 4.470 | 4.470 | 10,966,200 |
| 2025-08-01 | 4.440 | 4.500 | 4.440 | 4.480 | 4.480 | 12,627,700 |
| 2025-07-31 | 4.520 | 4.530 | 4.430 | 4.450 | 4.450 | 20,872,211 |
| 2025-07-30 | 4.510 | 4.540 | 4.490 | 4.530 | 4.530 | 16,995,016 |
| 2025-07-29 | 4.520 | 4.530 | 4.460 | 4.520 | 4.520 | 21,095,805 |
| 2025-07-28 | 4.540 | 4.560 | 4.500 | 4.510 | 4.510 | 16,409,940 |
| 2025-07-25 | 4.570 | 4.580 | 4.530 | 4.540 | 4.540 | 17,954,208 |
| 2025-07-24 | 4.520 | 4.570 | 4.500 | 4.570 | 4.570 | 22,502,612 |
| 2025-07-23 | 4.550 | 4.550 | 4.500 | 4.510 | 4.510 | 17,119,495 |
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.