China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.470 | 7.000 | 6.440 | 6.890 | 6.890 | 98,118,543 |
| 2024-10-24 | 6.690 | 6.900 | 6.560 | 6.580 | 6.580 | 110,364,166 |
| 2024-10-23 | 6.900 | 7.700 | 6.810 | 7.110 | 7.110 | 175,981,234 |
| 2024-10-22 | 6.990 | 7.040 | 6.400 | 7.040 | 7.040 | 215,201,893 |
| 2024-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 8,504,931 |
| 2024-10-18 | 5.300 | 5.820 | 5.220 | 5.820 | 5.820 | 39,011,518 |
| 2024-10-17 | 5.220 | 5.630 | 5.120 | 5.290 | 5.290 | 53,196,083 |
| 2024-10-16 | 5.200 | 5.270 | 5.160 | 5.220 | 5.220 | 21,612,435 |
| 2024-10-15 | 5.430 | 5.530 | 5.220 | 5.280 | 5.280 | 28,727,538 |
| 2024-10-14 | 5.400 | 5.500 | 5.260 | 5.430 | 5.430 | 33,827,408 |
| 2024-10-11 | 5.480 | 5.600 | 5.280 | 5.330 | 5.330 | 42,341,694 |
| 2024-10-10 | 5.570 | 5.800 | 5.460 | 5.640 | 5.640 | 56,851,227 |
| 2024-10-09 | 5.540 | 5.830 | 5.370 | 5.530 | 5.530 | 80,554,424 |
| 2024-10-08 | 6.010 | 6.020 | 5.330 | 5.660 | 5.660 | 99,562,282 |
| 2024-09-30 | 5.130 | 5.480 | 5.130 | 5.470 | 5.470 | 93,976,038 |
| 2024-09-27 | 5.050 | 5.100 | 4.960 | 5.060 | 5.060 | 50,313,312 |
| 2024-09-26 | 4.880 | 5.030 | 4.820 | 4.960 | 4.960 | 67,946,473 |
| 2024-09-25 | 5.390 | 5.390 | 4.920 | 4.960 | 4.960 | 133,670,573 |
| 2024-09-24 | 4.820 | 4.970 | 4.750 | 4.970 | 4.970 | 87,078,679 |
| 2024-09-23 | 4.370 | 4.570 | 4.330 | 4.520 | 4.520 | 18,894,184 |
| 2024-09-20 | 4.380 | 4.430 | 4.330 | 4.380 | 4.380 | 5,562,200 |
| 2024-09-19 | 4.270 | 4.440 | 4.270 | 4.430 | 4.430 | 9,370,890 |
| 2024-09-18 | 4.370 | 4.390 | 4.240 | 4.290 | 4.290 | 6,322,229 |
| 2024-09-13 | 4.360 | 4.430 | 4.330 | 4.380 | 4.380 | 6,918,900 |
| 2024-09-12 | 4.350 | 4.400 | 4.330 | 4.340 | 4.340 | 4,402,573 |
| 2024-09-11 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 5,279,100 |
| 2024-09-10 | 4.400 | 4.420 | 4.270 | 4.380 | 4.380 | 7,464,395 |
| 2024-09-09 | 4.410 | 4.460 | 4.370 | 4.400 | 4.400 | 6,815,412 |
| 2024-09-06 | 4.500 | 4.540 | 4.400 | 4.440 | 4.440 | 6,620,000 |
| 2024-09-05 | 4.400 | 4.500 | 4.400 | 4.490 | 4.490 | 7,699,701 |
| 2024-09-04 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 7,981,500 |
| 2024-09-03 | 4.500 | 4.540 | 4.410 | 4.450 | 4.450 | 13,878,179 |
| 2024-09-02 | 4.290 | 4.630 | 4.290 | 4.520 | 4.520 | 29,530,369 |
| 2024-08-30 | 4.300 | 4.380 | 4.240 | 4.330 | 4.330 | 9,168,004 |
| 2024-08-29 | 4.260 | 4.290 | 4.210 | 4.280 | 4.280 | 6,550,800 |
| 2024-08-28 | 4.210 | 4.310 | 4.190 | 4.240 | 4.240 | 6,942,280 |
| 2024-08-27 | 4.230 | 4.260 | 4.170 | 4.210 | 4.210 | 5,066,179 |
| 2024-08-26 | 4.220 | 4.330 | 4.140 | 4.250 | 4.250 | 8,830,361 |
| 2024-08-23 | 4.150 | 4.180 | 4.100 | 4.140 | 4.140 | 5,820,700 |
| 2024-08-22 | 4.180 | 4.220 | 4.110 | 4.130 | 4.130 | 6,877,300 |
| 2024-08-21 | 4.270 | 4.280 | 4.170 | 4.200 | 4.200 | 7,007,200 |
| 2024-08-20 | 4.320 | 4.340 | 4.250 | 4.270 | 4.270 | 6,617,300 |
| 2024-08-19 | 4.320 | 4.400 | 4.320 | 4.330 | 4.330 | 6,227,900 |
| 2024-08-16 | 4.410 | 4.410 | 4.300 | 4.310 | 4.310 | 5,683,900 |
| 2024-08-15 | 4.290 | 4.440 | 4.290 | 4.390 | 4.390 | 7,247,416 |
| 2024-08-14 | 4.490 | 4.510 | 4.370 | 4.400 | 4.400 | 6,814,700 |
| 2024-08-13 | 4.480 | 4.510 | 4.350 | 4.510 | 4.510 | 10,667,592 |
| 2024-08-12 | 4.600 | 4.650 | 4.410 | 4.440 | 4.440 | 17,217,779 |
| 2024-08-09 | 4.490 | 4.580 | 4.460 | 4.480 | 4.480 | 7,346,404 |
| 2024-08-08 | 4.480 | 4.520 | 4.440 | 4.490 | 4.490 | 5,850,992 |
| 2024-08-07 | 4.490 | 4.540 | 4.460 | 4.500 | 4.500 | 6,431,621 |
| 2024-08-06 | 4.510 | 4.570 | 4.470 | 4.530 | 4.530 | 10,165,768 |
| 2024-08-05 | 4.530 | 4.610 | 4.460 | 4.480 | 4.480 | 12,243,700 |
| 2024-08-02 | 4.640 | 4.690 | 4.560 | 4.570 | 4.570 | 12,839,779 |
| 2024-08-01 | 4.690 | 4.730 | 4.640 | 4.670 | 4.670 | 19,572,400 |
| 2024-07-31 | 4.540 | 4.740 | 4.540 | 4.710 | 4.710 | 28,530,553 |
| 2024-07-30 | 4.410 | 4.690 | 4.350 | 4.610 | 4.610 | 31,343,490 |
| 2024-07-29 | 4.310 | 4.450 | 4.240 | 4.430 | 4.430 | 24,679,997 |
| 2024-07-26 | 4.340 | 4.420 | 4.210 | 4.290 | 4.290 | 20,535,501 |
| 2024-07-25 | 4.130 | 4.130 | 3.970 | 4.070 | 4.070 | 16,319,179 |
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.