China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 8,130,210 |
| 2026-10-19 | 3.190 | 3.220 | 3.160 | 3.170 | 3.170 | 7,917,100 |
| 2026-10-16 | 3.200 | 3.260 | 3.180 | 3.210 | 3.210 | 9,304,420 |
| 2026-10-15 | 3.190 | 3.230 | 3.100 | 3.170 | 3.170 | 11,326,620 |
| 2026-10-14 | 3.280 | 3.290 | 3.200 | 3.210 | 3.210 | 9,724,200 |
| 2026-10-13 | 3.220 | 3.290 | 3.200 | 3.270 | 3.270 | 10,678,502 |
| 2026-10-12 | 3.350 | 3.370 | 3.240 | 3.260 | 3.260 | 14,198,958 |
| 2026-10-09 | 3.290 | 3.360 | 3.270 | 3.340 | 3.340 | 16,417,523 |
| 2026-10-08 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 8,577,704 |
| 2026-09-30 | 3.270 | 3.280 | 3.230 | 3.270 | 3.270 | 6,138,337 |
| 2026-09-29 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 7,522,396 |
| 2026-09-28 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 8,832,916 |
| 2026-09-24 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 7,785,200 |
| 2026-09-23 | 3.250 | 3.270 | 3.190 | 3.220 | 3.220 | 11,547,508 |
| 2026-09-22 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 11,439,400 |
| 2026-09-21 | 3.230 | 3.280 | 3.210 | 3.260 | 3.260 | 10,810,294 |
Page 1 of 1 · 16 trading days
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.