Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.330 | 3.340 | 3.120 | 3.140 | 3.140 | 16,973,600 |
| 2024-01-19 | 3.340 | 3.390 | 3.310 | 3.340 | 3.340 | 11,560,599 |
| 2024-01-18 | 3.360 | 3.390 | 3.230 | 3.350 | 3.350 | 14,370,649 |
| 2024-01-17 | 3.470 | 3.480 | 3.370 | 3.370 | 3.370 | 9,658,933 |
| 2024-01-16 | 3.530 | 3.570 | 3.440 | 3.480 | 3.480 | 14,964,900 |
| 2024-01-15 | 3.480 | 3.540 | 3.440 | 3.520 | 3.520 | 11,376,273 |
| 2024-01-12 | 3.510 | 3.570 | 3.500 | 3.500 | 3.500 | 10,581,408 |
| 2024-01-11 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 8,463,108 |
| 2024-01-10 | 3.480 | 3.550 | 3.450 | 3.490 | 3.490 | 9,667,053 |
| 2024-01-09 | 3.490 | 3.550 | 3.460 | 3.490 | 3.490 | 9,973,219 |
| 2024-01-08 | 3.590 | 3.610 | 3.500 | 3.500 | 3.500 | 9,083,673 |
| 2024-01-05 | 3.560 | 3.660 | 3.560 | 3.570 | 3.570 | 12,018,300 |
| 2024-01-04 | 3.600 | 3.630 | 3.550 | 3.580 | 3.580 | 8,496,200 |
| 2024-01-03 | 3.560 | 3.670 | 3.560 | 3.620 | 3.620 | 13,586,015 |
| 2024-01-02 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 10,675,200 |
| 2023-12-29 | 3.590 | 3.650 | 3.580 | 3.590 | 3.590 | 10,990,900 |
| 2023-12-28 | 3.500 | 3.620 | 3.480 | 3.610 | 3.610 | 13,286,758 |
| 2023-12-27 | 3.460 | 3.530 | 3.460 | 3.510 | 3.510 | 12,318,789 |
| 2023-12-26 | 3.540 | 3.560 | 3.460 | 3.470 | 3.470 | 14,572,500 |
| 2023-12-25 | 3.650 | 3.670 | 3.510 | 3.550 | 3.550 | 17,445,464 |
| 2023-12-22 | 3.700 | 3.720 | 3.650 | 3.660 | 3.660 | 10,305,100 |
| 2023-12-21 | 3.670 | 3.740 | 3.660 | 3.720 | 3.720 | 9,352,800 |
| 2023-12-20 | 3.760 | 3.780 | 3.680 | 3.690 | 3.690 | 10,090,300 |
| 2023-12-19 | 3.830 | 3.840 | 3.730 | 3.760 | 3.760 | 14,520,458 |
| 2023-12-18 | 3.890 | 3.980 | 3.820 | 3.830 | 3.830 | 16,316,175 |
| 2023-12-15 | 3.920 | 4.000 | 3.900 | 3.920 | 3.920 | 22,092,259 |
| 2023-12-14 | 3.910 | 3.950 | 3.850 | 3.850 | 3.850 | 11,937,929 |
| 2023-12-13 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 16,773,271 |
| 2023-12-12 | 3.800 | 4.020 | 3.770 | 3.970 | 3.970 | 31,784,563 |
| 2023-12-11 | 3.800 | 3.810 | 3.740 | 3.810 | 3.810 | 17,064,798 |
| 2023-12-08 | 3.940 | 3.950 | 3.820 | 3.830 | 3.830 | 19,826,400 |
| 2023-12-07 | 3.910 | 4.040 | 3.880 | 3.960 | 3.960 | 25,254,592 |
| 2023-12-06 | 3.820 | 3.920 | 3.800 | 3.900 | 3.900 | 12,340,858 |
| 2023-12-05 | 3.880 | 3.910 | 3.840 | 3.840 | 3.840 | 9,295,400 |
| 2023-12-04 | 3.910 | 3.940 | 3.880 | 3.890 | 3.890 | 9,792,479 |
| 2023-12-01 | 3.880 | 3.980 | 3.880 | 3.920 | 3.920 | 13,332,273 |
| 2023-11-30 | 3.890 | 3.930 | 3.870 | 3.880 | 3.880 | 10,413,292 |
| 2023-11-29 | 3.980 | 4.040 | 3.880 | 3.890 | 3.890 | 14,436,500 |
| 2023-11-28 | 4.050 | 4.050 | 3.980 | 4.010 | 4.010 | 13,640,886 |
| 2023-11-27 | 4.160 | 4.160 | 4.010 | 4.050 | 4.050 | 26,940,023 |
| 2023-11-24 | 4.220 | 4.290 | 4.170 | 4.170 | 4.170 | 22,050,214 |
| 2023-11-23 | 4.090 | 4.250 | 4.030 | 4.200 | 4.200 | 33,363,429 |
| 2023-11-22 | 4.100 | 4.210 | 4.090 | 4.090 | 4.090 | 27,212,900 |
| 2023-11-21 | 4.070 | 4.220 | 4.060 | 4.120 | 4.120 | 32,342,323 |
| 2023-11-20 | 4.080 | 4.130 | 4.040 | 4.040 | 4.040 | 16,058,601 |
| 2023-11-17 | 4.080 | 4.110 | 4.040 | 4.050 | 4.050 | 14,086,194 |
| 2023-11-16 | 4.150 | 4.150 | 4.080 | 4.110 | 4.110 | 14,254,493 |
| 2023-11-15 | 4.200 | 4.230 | 4.140 | 4.160 | 4.160 | 16,690,706 |
| 2023-11-14 | 4.080 | 4.170 | 4.080 | 4.160 | 4.160 | 13,558,881 |
| 2023-11-13 | 4.090 | 4.120 | 4.060 | 4.100 | 4.100 | 10,742,828 |
| 2023-11-10 | 4.170 | 4.170 | 4.070 | 4.100 | 4.100 | 15,586,530 |
| 2023-11-09 | 4.170 | 4.220 | 4.130 | 4.170 | 4.170 | 24,110,193 |
| 2023-11-08 | 4.150 | 4.240 | 4.120 | 4.160 | 4.160 | 32,720,911 |
| 2023-11-07 | 4.260 | 4.350 | 4.120 | 4.170 | 4.170 | 41,480,426 |
| 2023-11-06 | 4.060 | 4.320 | 4.040 | 4.260 | 4.260 | 54,065,799 |
| 2023-11-03 | 4.150 | 4.180 | 4.030 | 4.090 | 4.090 | 39,625,498 |
| 2023-11-02 | 3.970 | 4.300 | 3.920 | 4.150 | 4.150 | 69,306,198 |
| 2023-11-01 | 3.860 | 4.200 | 3.830 | 4.070 | 4.070 | 51,011,605 |
| 2023-10-31 | 3.900 | 3.920 | 3.830 | 3.900 | 3.900 | 20,109,951 |
| 2023-10-30 | 3.880 | 3.950 | 3.870 | 3.900 | 3.900 | 18,535,500 |
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.