Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.810 | 2.820 | 2.720 | 2.720 | 2.720 | 14,691,201 |
| 2024-07-23 | 2.840 | 2.890 | 2.800 | 2.800 | 2.800 | 12,274,400 |
| 2024-07-22 | 2.850 | 2.880 | 2.800 | 2.840 | 2.840 | 12,745,988 |
| 2024-07-19 | 2.890 | 2.890 | 2.780 | 2.840 | 2.840 | 18,410,307 |
| 2024-07-18 | 2.890 | 2.890 | 2.810 | 2.880 | 2.880 | 13,448,023 |
| 2024-07-17 | 2.830 | 2.910 | 2.830 | 2.860 | 2.860 | 16,680,900 |
| 2024-07-16 | 2.840 | 2.870 | 2.790 | 2.840 | 2.840 | 12,008,340 |
| 2024-07-15 | 2.920 | 2.920 | 2.820 | 2.840 | 2.840 | 15,020,821 |
| 2024-07-12 | 2.870 | 3.020 | 2.870 | 2.910 | 2.910 | 19,969,000 |
| 2024-07-11 | 2.850 | 2.890 | 2.790 | 2.870 | 2.870 | 16,257,000 |
| 2024-07-10 | 2.930 | 2.960 | 2.790 | 2.810 | 2.810 | 23,968,300 |
| 2024-07-09 | 2.940 | 2.980 | 2.870 | 2.950 | 2.950 | 12,685,900 |
| 2024-07-08 | 3.070 | 3.070 | 2.930 | 2.940 | 2.940 | 14,479,200 |
| 2024-07-05 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2024-07-04 | 3.190 | 3.210 | 3.050 | 3.070 | 3.070 | 20,799,492 |
| 2024-07-03 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 15,421,482 |
| 2024-07-02 | 3.240 | 3.280 | 3.180 | 3.200 | 3.200 | 15,786,131 |
| 2024-07-01 | 3.040 | 3.250 | 3.040 | 3.220 | 3.220 | 23,986,932 |
| 2024-06-28 | 3.070 | 3.140 | 3.040 | 3.050 | 3.050 | 15,329,406 |
| 2024-06-27 | 3.140 | 3.170 | 3.060 | 3.070 | 3.070 | 15,676,840 |
| 2024-06-26 | 3.020 | 3.130 | 2.970 | 3.120 | 3.120 | 18,216,300 |
| 2024-06-25 | 2.980 | 3.060 | 2.920 | 3.010 | 3.010 | 16,662,200 |
| 2024-06-24 | 3.090 | 3.090 | 2.960 | 2.970 | 2.970 | 14,073,088 |
| 2024-06-21 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 11,477,000 |
| 2024-06-20 | 3.190 | 3.190 | 3.070 | 3.070 | 3.070 | 16,005,887 |
| 2024-06-19 | 3.240 | 3.280 | 3.170 | 3.180 | 3.180 | 19,896,600 |
| 2024-06-18 | 3.250 | 3.270 | 3.210 | 3.240 | 3.240 | 13,097,100 |
| 2024-06-17 | 3.300 | 3.310 | 3.230 | 3.230 | 3.230 | 15,517,900 |
| 2024-06-14 | 3.230 | 3.370 | 3.220 | 3.340 | 3.340 | 25,771,299 |
| 2024-06-13 | 3.350 | 3.380 | 3.230 | 3.250 | 3.250 | 18,927,169 |
| 2024-06-12 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 11,913,492 |
| 2024-06-11 | 3.340 | 3.360 | 3.280 | 3.310 | 3.310 | 13,210,100 |
| 2024-06-07 | 3.280 | 3.390 | 3.260 | 3.360 | 3.360 | 20,693,700 |
| 2024-06-06 | 3.340 | 3.370 | 3.190 | 3.260 | 3.260 | 26,752,640 |
| 2024-06-05 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 19,807,300 |
| 2024-06-04 | 3.410 | 3.530 | 3.370 | 3.470 | 3.470 | 24,245,200 |
| 2024-06-03 | 3.500 | 3.500 | 3.370 | 3.420 | 3.420 | 23,829,202 |
| 2024-05-31 | 3.540 | 3.600 | 3.490 | 3.510 | 3.510 | 18,540,549 |
| 2024-05-30 | 3.660 | 3.660 | 3.530 | 3.540 | 3.540 | 20,191,731 |
| 2024-05-29 | 3.630 | 3.740 | 3.620 | 3.650 | 3.650 | 19,825,200 |
| 2024-05-28 | 3.840 | 3.860 | 3.630 | 3.650 | 3.650 | 28,630,800 |
| 2024-05-27 | 3.810 | 3.840 | 3.680 | 3.810 | 3.810 | 26,737,900 |
| 2024-05-24 | 3.950 | 3.960 | 3.790 | 3.800 | 3.800 | 26,023,431 |
| 2024-05-23 | 3.980 | 4.030 | 3.900 | 3.940 | 3.940 | 47,059,502 |
| 2024-05-22 | 4.040 | 4.210 | 4.000 | 4.050 | 4.050 | 65,956,617 |
| 2024-05-21 | 3.960 | 4.080 | 3.950 | 4.030 | 4.030 | 45,329,009 |
| 2024-05-20 | 4.170 | 4.170 | 3.950 | 3.970 | 3.970 | 80,444,932 |
| 2024-05-17 | 3.980 | 4.280 | 3.890 | 4.190 | 4.190 | 95,432,732 |
| 2024-05-16 | 3.780 | 4.070 | 3.770 | 3.920 | 3.920 | 89,947,307 |
| 2024-05-15 | 3.560 | 3.930 | 3.540 | 3.820 | 3.820 | 87,485,635 |
| 2024-05-14 | 3.560 | 3.630 | 3.500 | 3.570 | 3.570 | 18,312,200 |
| 2024-05-13 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 21,984,700 |
| 2024-05-10 | 3.480 | 3.660 | 3.460 | 3.640 | 3.640 | 45,940,643 |
| 2024-05-09 | 3.470 | 3.540 | 3.430 | 3.480 | 3.480 | 21,251,258 |
| 2024-05-08 | 3.560 | 3.560 | 3.430 | 3.440 | 3.440 | 18,741,700 |
| 2024-05-07 | 3.500 | 3.610 | 3.450 | 3.570 | 3.570 | 31,598,166 |
| 2024-05-06 | 3.730 | 3.760 | 3.500 | 3.510 | 3.510 | 45,927,028 |
| 2024-04-30 | 3.640 | 3.720 | 3.560 | 3.600 | 3.600 | 43,184,263 |
| 2024-04-29 | 3.350 | 3.680 | 3.320 | 3.660 | 3.660 | 55,864,058 |
| 2024-04-26 | 3.240 | 3.420 | 3.210 | 3.410 | 3.410 | 27,532,591 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0400 CNY |
| 2022-07-08 | 0.0700 CNY |
| 2020-06-23 | 0.1000 CNY |
| 2019-06-20 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.