China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.640 | 4.670 | 4.580 | 4.590 | 4.590 | 18,183,157 |
| 2025-04-22 | 4.570 | 4.720 | 4.560 | 4.640 | 4.640 | 28,594,496 |
| 2025-04-21 | 4.530 | 4.580 | 4.500 | 4.560 | 4.560 | 13,376,370 |
| 2025-04-18 | 4.510 | 4.680 | 4.470 | 4.560 | 4.560 | 19,734,970 |
| 2025-04-17 | 4.520 | 4.600 | 4.500 | 4.540 | 4.540 | 14,455,075 |
| 2025-04-16 | 4.650 | 4.670 | 4.500 | 4.550 | 4.550 | 24,968,062 |
| 2025-04-15 | 4.560 | 4.770 | 4.550 | 4.700 | 4.700 | 33,426,627 |
| 2025-04-14 | 4.690 | 4.730 | 4.670 | 4.720 | 4.720 | 18,668,515 |
| 2025-04-11 | 4.630 | 4.680 | 4.610 | 4.650 | 4.650 | 18,779,933 |
| 2025-04-10 | 4.670 | 4.740 | 4.630 | 4.660 | 4.660 | 29,127,696 |
| 2025-04-09 | 4.530 | 4.650 | 4.300 | 4.620 | 4.620 | 35,354,169 |
| 2025-04-08 | 4.510 | 4.630 | 4.470 | 4.570 | 4.570 | 27,753,191 |
| 2025-04-07 | 4.780 | 4.840 | 4.510 | 4.510 | 4.510 | 39,202,900 |
| 2025-04-03 | 4.920 | 5.030 | 4.890 | 5.010 | 5.010 | 16,263,243 |
| 2025-04-02 | 4.970 | 5.040 | 4.960 | 4.970 | 4.970 | 12,773,217 |
| 2025-04-01 | 4.900 | 5.060 | 4.880 | 4.970 | 4.970 | 24,233,631 |
| 2025-03-31 | 5.030 | 5.030 | 4.840 | 4.890 | 4.890 | 28,938,394 |
| 2025-03-28 | 5.060 | 5.120 | 5.010 | 5.020 | 5.020 | 22,527,214 |
| 2025-03-27 | 5.080 | 5.090 | 4.980 | 5.050 | 5.050 | 27,212,042 |
| 2025-03-26 | 4.960 | 5.090 | 4.960 | 5.080 | 5.080 | 27,301,062 |
| 2025-03-25 | 4.970 | 5.010 | 4.900 | 4.980 | 4.980 | 25,181,905 |
| 2025-03-24 | 5.020 | 5.030 | 4.880 | 4.960 | 4.960 | 26,033,409 |
| 2025-03-21 | 5.050 | 5.100 | 4.980 | 5.020 | 5.020 | 25,461,539 |
| 2025-03-20 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 19,779,617 |
| 2025-03-19 | 5.140 | 5.140 | 5.050 | 5.080 | 5.080 | 23,590,258 |
| 2025-03-18 | 5.160 | 5.190 | 5.100 | 5.130 | 5.130 | 24,339,215 |
| 2025-03-17 | 5.030 | 5.200 | 5.030 | 5.160 | 5.160 | 52,123,101 |
| 2025-03-14 | 4.970 | 5.030 | 4.960 | 5.030 | 5.030 | 35,936,488 |
| 2025-03-13 | 5.050 | 5.070 | 4.950 | 4.970 | 4.970 | 34,652,458 |
| 2025-03-12 | 5.050 | 5.130 | 5.020 | 5.080 | 5.080 | 46,600,375 |
| 2025-03-11 | 5.120 | 5.120 | 4.970 | 5.060 | 5.060 | 54,014,528 |
| 2025-03-10 | 5.210 | 5.270 | 5.160 | 5.170 | 5.170 | 31,940,457 |
| 2025-03-07 | 5.280 | 5.330 | 5.220 | 5.230 | 5.230 | 32,941,958 |
| 2025-03-06 | 5.310 | 5.320 | 5.240 | 5.300 | 5.300 | 39,688,713 |
| 2025-03-05 | 5.430 | 5.430 | 5.260 | 5.290 | 5.290 | 32,495,916 |
| 2025-03-04 | 5.480 | 5.480 | 5.370 | 5.430 | 5.430 | 40,762,993 |
| 2025-03-03 | 5.350 | 5.510 | 5.330 | 5.510 | 5.510 | 57,933,732 |
| 2025-02-28 | 5.270 | 5.430 | 5.180 | 5.330 | 5.330 | 43,537,842 |
| 2025-02-27 | 5.280 | 5.320 | 5.140 | 5.290 | 5.290 | 41,664,344 |
| 2025-02-26 | 5.240 | 5.290 | 5.230 | 5.260 | 5.260 | 27,018,580 |
| 2025-02-25 | 5.310 | 5.340 | 5.220 | 5.240 | 5.240 | 34,435,672 |
| 2025-02-24 | 5.430 | 5.500 | 5.310 | 5.340 | 5.340 | 53,298,144 |
| 2025-02-21 | 5.500 | 5.500 | 5.370 | 5.410 | 5.410 | 55,445,279 |
| 2025-02-20 | 5.370 | 5.650 | 5.300 | 5.540 | 5.540 | 83,070,309 |
| 2025-02-19 | 5.260 | 5.440 | 5.260 | 5.390 | 5.390 | 64,912,496 |
| 2025-02-18 | 5.460 | 5.480 | 5.200 | 5.250 | 5.250 | 125,446,092 |
| 2025-02-17 | 4.810 | 5.310 | 4.800 | 5.310 | 5.310 | 95,348,559 |
| 2025-02-14 | 4.900 | 4.930 | 4.810 | 4.830 | 4.830 | 39,277,117 |
| 2025-02-13 | 4.930 | 4.970 | 4.870 | 4.880 | 4.880 | 37,285,816 |
| 2025-02-12 | 4.870 | 4.930 | 4.840 | 4.930 | 4.930 | 44,190,776 |
| 2025-02-11 | 4.960 | 4.980 | 4.850 | 4.880 | 4.880 | 50,455,380 |
| 2025-02-10 | 5.030 | 5.050 | 4.780 | 4.970 | 4.970 | 112,772,559 |
| 2025-02-07 | 5.020 | 5.110 | 5.000 | 5.080 | 5.080 | 17,906,919 |
| 2025-02-06 | 4.940 | 5.000 | 4.880 | 5.000 | 5.000 | 13,214,395 |
| 2025-02-05 | 4.930 | 5.000 | 4.880 | 4.930 | 4.930 | 13,288,601 |
| 2025-01-27 | 4.980 | 5.060 | 4.880 | 4.890 | 4.890 | 15,561,917 |
| 2025-01-24 | 5.010 | 5.050 | 4.960 | 5.010 | 5.010 | 11,386,600 |
| 2025-01-23 | 5.050 | 5.140 | 4.990 | 5.000 | 5.000 | 13,514,617 |
| 2025-01-22 | 5.050 | 5.060 | 4.980 | 5.010 | 5.010 | 8,785,400 |
| 2025-01-21 | 5.180 | 5.250 | 5.030 | 5.060 | 5.060 | 16,609,100 |
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.