China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.480 | 4.540 | 4.440 | 4.530 | 4.530 | 22,372,007 |
| 2025-07-21 | 4.400 | 4.490 | 4.390 | 4.490 | 4.490 | 30,483,501 |
| 2025-07-18 | 4.390 | 4.400 | 4.370 | 4.390 | 4.390 | 10,848,639 |
| 2025-07-17 | 4.390 | 4.400 | 4.360 | 4.380 | 4.380 | 15,511,258 |
| 2025-07-16 | 4.360 | 4.400 | 4.350 | 4.390 | 4.390 | 14,218,700 |
| 2025-07-15 | 4.460 | 4.460 | 4.350 | 4.380 | 4.380 | 48,074,746 |
| 2025-07-14 | 4.610 | 4.650 | 4.560 | 4.570 | 4.570 | 22,114,430 |
| 2025-07-11 | 4.590 | 4.650 | 4.550 | 4.630 | 4.630 | 39,278,028 |
| 2025-07-10 | 4.560 | 4.670 | 4.560 | 4.610 | 4.610 | 45,490,670 |
| 2025-07-09 | 4.500 | 4.540 | 4.480 | 4.500 | 4.500 | 20,778,123 |
| 2025-07-08 | 4.470 | 4.500 | 4.440 | 4.500 | 4.500 | 16,157,122 |
| 2025-07-07 | 4.430 | 4.460 | 4.420 | 4.460 | 4.460 | 11,979,400 |
| 2025-07-04 | 4.480 | 4.490 | 4.430 | 4.440 | 4.440 | 19,881,300 |
| 2025-07-03 | 4.470 | 4.490 | 4.460 | 4.480 | 4.480 | 12,047,045 |
| 2025-07-02 | 4.460 | 4.490 | 4.440 | 4.470 | 4.470 | 17,584,275 |
| 2025-07-01 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 12,180,900 |
| 2025-06-30 | 4.500 | 4.510 | 4.460 | 4.480 | 4.480 | 11,219,400 |
| 2025-06-27 | 4.440 | 4.540 | 4.440 | 4.490 | 4.490 | 19,058,375 |
| 2025-06-26 | 4.440 | 4.490 | 4.440 | 4.440 | 4.440 | 10,702,085 |
| 2025-06-25 | 4.420 | 4.470 | 4.420 | 4.460 | 4.460 | 10,629,300 |
| 2025-06-24 | 4.360 | 4.430 | 4.360 | 4.430 | 4.430 | 9,236,423 |
| 2025-06-23 | 4.320 | 4.380 | 4.310 | 4.360 | 4.360 | 8,361,904 |
| 2025-06-20 | 4.370 | 4.400 | 4.340 | 4.340 | 4.340 | 7,353,379 |
| 2025-06-19 | 4.450 | 4.450 | 4.350 | 4.370 | 4.370 | 16,685,379 |
| 2025-06-18 | 4.470 | 4.480 | 4.420 | 4.440 | 4.440 | 10,087,111 |
| 2025-06-17 | 4.470 | 4.490 | 4.450 | 4.490 | 4.490 | 9,962,441 |
| 2025-06-16 | 4.460 | 4.490 | 4.440 | 4.470 | 4.470 | 9,982,460 |
| 2025-06-13 | 4.520 | 4.540 | 4.460 | 4.470 | 4.470 | 24,238,200 |
| 2025-06-12 | 4.560 | 4.580 | 4.520 | 4.550 | 4.550 | 14,238,200 |
| 2025-06-11 | 4.550 | 4.600 | 4.550 | 4.580 | 4.580 | 15,163,666 |
| 2025-06-10 | 4.580 | 4.590 | 4.490 | 4.570 | 4.570 | 16,788,700 |
| 2025-06-09 | 4.580 | 4.600 | 4.560 | 4.580 | 4.580 | 12,093,112 |
| 2025-06-06 | 4.580 | 4.610 | 4.550 | 4.570 | 4.570 | 14,217,592 |
| 2025-06-05 | 4.500 | 4.590 | 4.480 | 4.560 | 4.560 | 21,893,640 |
| 2025-06-04 | 4.480 | 4.510 | 4.470 | 4.490 | 4.490 | 8,599,440 |
| 2025-06-03 | 4.490 | 4.510 | 4.460 | 4.480 | 4.480 | 11,048,435 |
| 2025-05-30 | 4.540 | 4.580 | 4.500 | 4.500 | 4.500 | 14,615,900 |
| 2025-05-29 | 4.480 | 4.560 | 4.450 | 4.540 | 4.540 | 16,099,508 |
| 2025-05-28 | 4.530 | 4.640 | 4.470 | 4.490 | 4.490 | 16,974,180 |
| 2025-05-27 | 4.440 | 4.540 | 4.420 | 4.520 | 4.520 | 16,495,900 |
| 2025-05-26 | 4.380 | 4.490 | 4.370 | 4.460 | 4.460 | 14,310,061 |
| 2025-05-23 | 4.500 | 4.500 | 4.380 | 4.390 | 4.390 | 17,746,600 |
| 2025-05-22 | 4.560 | 4.570 | 4.460 | 4.470 | 4.470 | 16,587,280 |
| 2025-05-21 | 4.560 | 4.600 | 4.530 | 4.580 | 4.580 | 14,705,722 |
| 2025-05-20 | 4.560 | 4.570 | 4.530 | 4.570 | 4.570 | 13,029,400 |
| 2025-05-19 | 4.470 | 4.560 | 4.450 | 4.560 | 4.560 | 21,171,120 |
| 2025-05-16 | 4.470 | 4.500 | 4.440 | 4.450 | 4.450 | 11,833,679 |
| 2025-05-15 | 4.530 | 4.540 | 4.470 | 4.480 | 4.480 | 10,512,512 |
| 2025-05-14 | 4.510 | 4.550 | 4.480 | 4.540 | 4.540 | 17,538,407 |
| 2025-05-13 | 4.560 | 4.590 | 4.510 | 4.520 | 4.520 | 15,045,200 |
| 2025-05-12 | 4.570 | 4.570 | 4.520 | 4.530 | 4.530 | 12,600,900 |
| 2025-05-09 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 13,534,100 |
| 2025-05-08 | 4.560 | 4.590 | 4.520 | 4.590 | 4.590 | 14,817,700 |
| 2025-05-07 | 4.540 | 4.590 | 4.510 | 4.560 | 4.560 | 19,304,545 |
| 2025-05-06 | 4.460 | 4.530 | 4.450 | 4.510 | 4.510 | 16,519,862 |
| 2025-04-30 | 4.410 | 4.470 | 4.410 | 4.430 | 4.430 | 11,146,781 |
| 2025-04-29 | 4.420 | 4.460 | 4.400 | 4.420 | 4.420 | 8,371,000 |
| 2025-04-28 | 4.510 | 4.510 | 4.420 | 4.430 | 4.430 | 12,857,639 |
| 2025-04-25 | 4.510 | 4.550 | 4.500 | 4.510 | 4.510 | 12,185,419 |
| 2025-04-24 | 4.580 | 4.580 | 4.470 | 4.520 | 4.520 | 20,519,888 |
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.