China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.130 | 5.250 | 5.090 | 5.190 | 5.190 | 18,086,610 |
| 2025-01-17 | 5.080 | 5.140 | 5.040 | 5.120 | 5.120 | 11,900,280 |
| 2025-01-16 | 5.080 | 5.200 | 5.060 | 5.110 | 5.110 | 14,644,800 |
| 2025-01-15 | 5.100 | 5.140 | 4.990 | 5.060 | 5.060 | 13,260,600 |
| 2025-01-14 | 5.010 | 5.130 | 4.980 | 5.110 | 5.110 | 19,367,710 |
| 2025-01-13 | 4.870 | 5.070 | 4.830 | 5.000 | 5.000 | 16,518,800 |
| 2025-01-10 | 5.210 | 5.240 | 4.980 | 4.980 | 4.980 | 21,468,047 |
| 2025-01-09 | 5.220 | 5.420 | 5.220 | 5.240 | 5.240 | 27,968,097 |
| 2025-01-08 | 5.090 | 5.530 | 4.960 | 5.300 | 5.300 | 47,989,840 |
| 2025-01-07 | 5.080 | 5.120 | 5.030 | 5.100 | 5.100 | 11,350,758 |
| 2025-01-06 | 5.000 | 5.100 | 4.900 | 5.080 | 5.080 | 15,339,016 |
| 2025-01-03 | 5.140 | 5.180 | 5.000 | 5.000 | 5.000 | 17,795,860 |
| 2025-01-02 | 5.290 | 5.330 | 5.100 | 5.140 | 5.140 | 16,666,700 |
| 2024-12-31 | 5.420 | 5.490 | 5.300 | 5.300 | 5.300 | 12,498,718 |
| 2024-12-30 | 5.470 | 5.510 | 5.390 | 5.460 | 5.460 | 12,255,762 |
| 2024-12-27 | 5.450 | 5.510 | 5.400 | 5.470 | 5.470 | 14,355,039 |
| 2024-12-26 | 5.440 | 5.550 | 5.430 | 5.440 | 5.440 | 12,134,555 |
| 2024-12-25 | 5.610 | 5.620 | 5.390 | 5.490 | 5.490 | 16,456,184 |
| 2024-12-24 | 5.580 | 5.640 | 5.530 | 5.610 | 5.610 | 10,358,235 |
| 2024-12-23 | 5.760 | 5.800 | 5.550 | 5.580 | 5.580 | 19,117,331 |
| 2024-12-20 | 5.810 | 5.880 | 5.760 | 5.780 | 5.780 | 11,578,689 |
| 2024-12-19 | 5.800 | 5.870 | 5.720 | 5.830 | 5.830 | 11,963,838 |
| 2024-12-18 | 5.840 | 5.910 | 5.810 | 5.840 | 5.840 | 9,986,103 |
| 2024-12-17 | 5.960 | 6.000 | 5.820 | 5.830 | 5.830 | 17,225,479 |
| 2024-12-16 | 6.020 | 6.070 | 5.960 | 5.980 | 5.980 | 14,499,403 |
| 2024-12-13 | 6.120 | 6.150 | 6.020 | 6.030 | 6.030 | 19,611,843 |
| 2024-12-12 | 6.210 | 6.210 | 6.080 | 6.160 | 6.160 | 16,758,432 |
| 2024-12-11 | 6.090 | 6.250 | 6.050 | 6.200 | 6.200 | 24,493,335 |
| 2024-12-10 | 6.220 | 6.260 | 6.070 | 6.080 | 6.080 | 20,230,636 |
| 2024-12-09 | 6.180 | 6.200 | 5.990 | 6.080 | 6.080 | 21,619,102 |
| 2024-12-06 | 6.130 | 6.200 | 6.100 | 6.180 | 6.180 | 19,608,426 |
| 2024-12-05 | 6.040 | 6.180 | 6.010 | 6.140 | 6.140 | 17,205,520 |
| 2024-12-04 | 6.170 | 6.200 | 6.030 | 6.060 | 6.060 | 20,314,795 |
| 2024-12-03 | 6.180 | 6.280 | 6.110 | 6.180 | 6.180 | 25,868,471 |
| 2024-12-02 | 6.120 | 6.290 | 6.050 | 6.190 | 6.190 | 31,786,888 |
| 2024-11-29 | 6.060 | 6.210 | 5.910 | 6.120 | 6.120 | 35,586,355 |
| 2024-11-28 | 5.950 | 6.320 | 5.920 | 6.130 | 6.130 | 48,408,632 |
| 2024-11-27 | 5.780 | 5.920 | 5.660 | 5.910 | 5.910 | 21,381,515 |
| 2024-11-26 | 5.860 | 5.950 | 5.780 | 5.800 | 5.800 | 13,692,077 |
| 2024-11-25 | 5.950 | 5.970 | 5.770 | 5.900 | 5.900 | 20,906,946 |
| 2024-11-22 | 6.140 | 6.200 | 5.890 | 5.920 | 5.920 | 25,484,704 |
| 2024-11-21 | 6.130 | 6.260 | 6.110 | 6.170 | 6.170 | 25,355,601 |
| 2024-11-20 | 6.120 | 6.210 | 6.010 | 6.160 | 6.160 | 26,037,142 |
| 2024-11-19 | 6.070 | 6.190 | 5.970 | 6.120 | 6.120 | 27,050,502 |
| 2024-11-18 | 6.200 | 6.250 | 5.980 | 6.020 | 6.020 | 31,537,689 |
| 2024-11-15 | 6.470 | 6.540 | 6.130 | 6.140 | 6.140 | 37,943,481 |
| 2024-11-14 | 6.910 | 7.040 | 6.450 | 6.490 | 6.490 | 45,755,152 |
| 2024-11-13 | 6.800 | 7.030 | 6.760 | 6.880 | 6.880 | 41,894,005 |
| 2024-11-12 | 6.960 | 6.980 | 6.770 | 6.840 | 6.840 | 41,805,829 |
| 2024-11-11 | 7.100 | 7.130 | 6.930 | 6.970 | 6.970 | 46,776,735 |
| 2024-11-08 | 7.300 | 7.500 | 7.060 | 7.100 | 7.100 | 63,702,755 |
| 2024-11-07 | 7.130 | 7.330 | 7.050 | 7.280 | 7.280 | 61,364,735 |
| 2024-11-06 | 7.090 | 7.590 | 7.050 | 7.240 | 7.240 | 84,870,797 |
| 2024-11-05 | 6.840 | 7.230 | 6.840 | 7.090 | 7.090 | 75,084,790 |
| 2024-11-04 | 6.800 | 7.080 | 6.720 | 6.940 | 6.940 | 67,088,940 |
| 2024-11-01 | 6.740 | 6.960 | 6.320 | 6.860 | 6.860 | 85,312,448 |
| 2024-10-31 | 6.630 | 7.000 | 6.480 | 6.830 | 6.830 | 97,102,251 |
| 2024-10-30 | 6.790 | 6.860 | 6.570 | 6.650 | 6.650 | 42,092,560 |
| 2024-10-29 | 6.960 | 7.040 | 6.680 | 6.730 | 6.730 | 71,730,448 |
| 2024-10-28 | 6.800 | 7.100 | 6.660 | 6.950 | 6.950 | 82,710,904 |
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.