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 |
| 2026-09-18 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 8,995,400 |
| 2026-09-17 | 3.250 | 3.260 | 3.180 | 3.240 | 3.240 | 13,866,611 |
| 2026-09-16 | 3.230 | 3.280 | 3.200 | 3.270 | 3.270 | 9,862,479 |
| 2026-09-15 | 3.300 | 3.310 | 3.220 | 3.230 | 3.230 | 11,164,291 |
| 2026-09-14 | 3.300 | 3.330 | 3.260 | 3.300 | 3.300 | 10,884,715 |
| 2026-09-11 | 3.390 | 3.400 | 3.280 | 3.310 | 3.310 | 14,975,304 |
| 2026-09-10 | 3.380 | 3.490 | 3.380 | 3.410 | 3.410 | 19,745,998 |
| 2026-09-09 | 3.330 | 3.490 | 3.330 | 3.400 | 3.400 | 33,466,997 |
| 2026-09-08 | 3.240 | 3.370 | 3.210 | 3.350 | 3.350 | 20,043,250 |
| 2026-09-07 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 10,273,200 |
| 2026-09-04 | 3.240 | 3.280 | 3.220 | 3.250 | 3.250 | 9,367,500 |
| 2026-09-03 | 3.290 | 3.300 | 3.210 | 3.220 | 3.220 | 8,287,670 |
| 2026-09-02 | 3.290 | 3.300 | 3.230 | 3.280 | 3.280 | 11,906,700 |
| 2026-09-01 | 3.270 | 3.340 | 3.260 | 3.300 | 3.300 | 13,942,468 |
| 2026-08-31 | 3.360 | 3.370 | 3.240 | 3.290 | 3.290 | 25,498,024 |
| 2026-08-28 | 3.240 | 3.420 | 3.200 | 3.400 | 3.400 | 44,522,031 |
| 2026-08-27 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 11,090,000 |
| 2026-08-26 | 3.200 | 3.260 | 3.190 | 3.230 | 3.230 | 10,486,200 |
| 2026-08-25 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 12,667,848 |
| 2026-08-24 | 3.120 | 3.180 | 3.110 | 3.110 | 3.110 | 11,750,481 |
| 2026-08-21 | 3.120 | 3.140 | 3.070 | 3.130 | 3.130 | 9,956,483 |
| 2026-08-20 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 13,184,483 |
| 2026-08-19 | 3.110 | 3.110 | 3.040 | 3.060 | 3.060 | 10,208,183 |
| 2026-08-18 | 3.140 | 3.170 | 3.100 | 3.110 | 3.110 | 11,193,600 |
| 2026-08-17 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 10,228,380 |
| 2026-08-14 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 9,514,300 |
| 2026-08-13 | 3.180 | 3.190 | 3.130 | 3.130 | 3.130 | 9,757,001 |
| 2026-08-12 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 8,759,953 |
| 2026-08-11 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 7,768,802 |
| 2026-08-10 | 3.120 | 3.220 | 3.110 | 3.210 | 3.210 | 11,751,779 |
| 2026-08-07 | 3.160 | 3.160 | 3.100 | 3.130 | 3.130 | 9,333,524 |
| 2026-08-06 | 3.170 | 3.190 | 3.100 | 3.170 | 3.170 | 13,167,490 |
| 2026-08-05 | 3.230 | 3.230 | 3.150 | 3.170 | 3.170 | 13,954,290 |
| 2026-08-04 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 12,011,000 |
| 2026-08-03 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 27,863,801 |
| 2026-07-31 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 9,988,258 |
| 2026-07-30 | 3.090 | 3.120 | 3.060 | 3.070 | 3.070 | 14,907,800 |
| 2026-07-29 | 3.070 | 3.140 | 3.070 | 3.080 | 3.080 | 12,407,000 |
| 2026-07-28 | 3.060 | 3.110 | 3.060 | 3.070 | 3.070 | 9,402,700 |
| 2026-07-27 | 3.000 | 3.090 | 3.000 | 3.080 | 3.080 | 17,506,900 |
| 2026-07-24 | 3.060 | 3.180 | 3.010 | 3.040 | 3.040 | 20,496,263 |
| 2026-07-23 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 10,220,743 |
| 2026-07-22 | 3.020 | 3.080 | 3.010 | 3.060 | 3.060 | 11,759,700 |
| 2026-07-21 | 3.110 | 3.120 | 3.020 | 3.040 | 3.040 | 14,584,147 |
Page 1 of 5 · 243 trading daysOlder →
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.