Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.230 | 3.310 | 3.230 | 3.250 | 3.250 | 13,257,200 |
| 2024-04-24 | 3.270 | 3.270 | 3.200 | 3.260 | 3.260 | 11,390,746 |
| 2024-04-23 | 3.260 | 3.290 | 3.230 | 3.240 | 3.240 | 11,256,916 |
| 2024-04-22 | 3.280 | 3.340 | 3.230 | 3.260 | 3.260 | 13,436,200 |
| 2024-04-19 | 3.310 | 3.340 | 3.250 | 3.260 | 3.260 | 13,422,283 |
| 2024-04-18 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 14,728,306 |
| 2024-04-17 | 3.270 | 3.370 | 3.240 | 3.330 | 3.330 | 17,827,400 |
| 2024-04-16 | 3.300 | 3.330 | 3.200 | 3.230 | 3.230 | 24,345,469 |
| 2024-04-15 | 3.380 | 3.410 | 3.230 | 3.330 | 3.330 | 20,530,871 |
| 2024-04-12 | 3.430 | 3.480 | 3.370 | 3.380 | 3.380 | 15,581,213 |
| 2024-04-11 | 3.400 | 3.510 | 3.400 | 3.480 | 3.480 | 15,006,475 |
| 2024-04-10 | 3.600 | 3.610 | 3.440 | 3.450 | 3.450 | 23,270,817 |
| 2024-04-09 | 3.510 | 3.640 | 3.500 | 3.620 | 3.620 | 18,820,580 |
| 2024-04-08 | 3.540 | 3.630 | 3.510 | 3.510 | 3.510 | 15,479,675 |
| 2024-04-03 | 3.640 | 3.660 | 3.560 | 3.560 | 3.560 | 19,478,532 |
| 2024-04-02 | 3.600 | 3.710 | 3.580 | 3.660 | 3.660 | 27,080,591 |
| 2024-04-01 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 24,476,589 |
| 2024-03-29 | 3.600 | 3.650 | 3.560 | 3.560 | 3.560 | 14,844,777 |
| 2024-03-28 | 3.680 | 3.730 | 3.630 | 3.650 | 3.650 | 40,854,389 |
| 2024-03-27 | 3.780 | 3.810 | 3.630 | 3.660 | 3.660 | 50,221,997 |
| 2024-03-26 | 3.600 | 3.730 | 3.580 | 3.710 | 3.710 | 49,563,556 |
| 2024-03-25 | 3.670 | 3.800 | 3.500 | 3.640 | 3.640 | 59,414,392 |
| 2024-03-22 | 3.500 | 3.860 | 3.410 | 3.670 | 3.670 | 79,039,426 |
| 2024-03-21 | 3.430 | 3.620 | 3.430 | 3.530 | 3.530 | 48,328,207 |
| 2024-03-20 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 14,344,440 |
| 2024-03-19 | 3.410 | 3.460 | 3.390 | 3.400 | 3.400 | 20,821,269 |
| 2024-03-18 | 3.420 | 3.430 | 3.380 | 3.430 | 3.430 | 18,830,000 |
| 2024-03-15 | 3.430 | 3.460 | 3.350 | 3.430 | 3.430 | 22,278,788 |
| 2024-03-14 | 3.390 | 3.470 | 3.390 | 3.440 | 3.440 | 29,296,700 |
| 2024-03-13 | 3.510 | 3.550 | 3.390 | 3.420 | 3.420 | 62,975,270 |
| 2024-03-12 | 3.280 | 3.630 | 3.280 | 3.580 | 3.580 | 64,496,074 |
| 2024-03-11 | 3.220 | 3.300 | 3.210 | 3.300 | 3.300 | 19,991,689 |
| 2024-03-08 | 3.230 | 3.270 | 3.190 | 3.220 | 3.220 | 14,941,000 |
| 2024-03-07 | 3.280 | 3.330 | 3.240 | 3.250 | 3.250 | 17,484,035 |
| 2024-03-06 | 3.250 | 3.320 | 3.240 | 3.290 | 3.290 | 17,446,563 |
| 2024-03-05 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 21,691,616 |
| 2024-03-04 | 3.440 | 3.450 | 3.290 | 3.350 | 3.350 | 28,206,455 |
| 2024-03-01 | 3.470 | 3.540 | 3.430 | 3.460 | 3.460 | 24,842,583 |
| 2024-02-29 | 3.360 | 3.460 | 3.340 | 3.440 | 3.440 | 23,785,713 |
| 2024-02-28 | 3.480 | 3.570 | 3.380 | 3.380 | 3.380 | 33,965,465 |
| 2024-02-27 | 3.400 | 3.540 | 3.390 | 3.510 | 3.510 | 28,153,019 |
| 2024-02-26 | 3.440 | 3.490 | 3.370 | 3.410 | 3.410 | 25,113,318 |
| 2024-02-23 | 3.420 | 3.470 | 3.400 | 3.460 | 3.460 | 22,999,590 |
| 2024-02-22 | 3.390 | 3.490 | 3.370 | 3.420 | 3.420 | 21,699,658 |
| 2024-02-21 | 3.300 | 3.580 | 3.260 | 3.420 | 3.420 | 36,597,818 |
| 2024-02-20 | 3.340 | 3.350 | 3.270 | 3.340 | 3.340 | 25,080,112 |
| 2024-02-19 | 3.300 | 3.360 | 3.190 | 3.330 | 3.330 | 41,801,517 |
| 2024-02-08 | 3.100 | 3.280 | 3.100 | 3.270 | 3.270 | 38,676,541 |
| 2024-02-07 | 3.130 | 3.200 | 3.030 | 3.110 | 3.110 | 41,618,702 |
| 2024-02-06 | 2.980 | 3.220 | 2.790 | 3.160 | 3.160 | 43,325,317 |
| 2024-02-05 | 3.350 | 3.360 | 3.070 | 3.070 | 3.070 | 56,321,239 |
| 2024-02-02 | 3.380 | 3.600 | 3.270 | 3.410 | 3.410 | 38,999,239 |
| 2024-02-01 | 3.460 | 3.530 | 3.350 | 3.380 | 3.380 | 32,263,993 |
| 2024-01-31 | 3.630 | 3.660 | 3.480 | 3.500 | 3.500 | 44,610,440 |
| 2024-01-30 | 3.780 | 3.860 | 3.640 | 3.670 | 3.670 | 61,327,946 |
| 2024-01-29 | 4.200 | 4.260 | 3.830 | 3.830 | 3.830 | 120,079,668 |
| 2024-01-26 | 3.640 | 3.980 | 3.640 | 3.980 | 3.980 | 110,588,497 |
| 2024-01-25 | 3.360 | 3.700 | 3.360 | 3.620 | 3.620 | 50,274,635 |
| 2024-01-24 | 3.220 | 3.390 | 3.220 | 3.380 | 3.380 | 24,882,871 |
| 2024-01-23 | 3.120 | 3.240 | 3.100 | 3.230 | 3.230 | 17,959,999 |
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.