Cinda Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.880	3.920	3.860	3.910	3.910	14,009,320
2023-10-26	3.880	3.900	3.840	3.890	3.890	12,983,998
2023-10-25	4.020	4.030	3.900	3.920	3.920	19,982,342
2023-10-24	3.840	3.980	3.820	3.960	3.960	23,844,568
2023-10-23	3.840	3.910	3.760	3.830	3.830	17,308,642
2023-10-20	3.770	3.900	3.750	3.870	3.870	19,426,198
2023-10-19	3.760	3.840	3.750	3.780	3.780	10,738,027
2023-10-18	3.850	3.850	3.780	3.780	3.780	9,037,900
2023-10-17	3.840	3.860	3.770	3.850	3.850	12,436,443
2023-10-16	3.860	3.900	3.810	3.820	3.820	10,521,600
2023-10-13	3.880	3.900	3.830	3.870	3.870	10,462,579
2023-10-12	3.880	3.920	3.850	3.900	3.900	12,661,592
2023-10-11	3.890	3.920	3.820	3.860	3.860	15,445,800
2023-10-10	3.920	3.950	3.870	3.890	3.890	11,355,454
2023-10-09	4.080	4.080	3.900	3.910	3.910	20,972,000
2023-09-28	4.050	4.110	4.050	4.090	4.090	11,810,696
2023-09-27	4.060	4.090	4.040	4.070	4.070	13,241,210
2023-09-26	4.080	4.100	4.050	4.060	4.060	11,493,569
2023-09-25	4.250	4.250	4.070	4.090	4.090	34,533,120
2023-09-22	4.180	4.270	4.180	4.260	4.260	12,944,704
2023-09-21	4.210	4.300	4.200	4.210	4.210	13,696,658
2023-09-20	4.210	4.260	4.170	4.220	4.220	10,535,849
2023-09-19	4.230	4.260	4.200	4.200	4.200	9,797,200
2023-09-18	4.290	4.290	4.200	4.240	4.240	15,003,143
2023-09-15	4.310	4.360	4.270	4.310	4.310	18,019,175
2023-09-14	4.310	4.330	4.250	4.280	4.280	16,855,099
2023-09-13	4.350	4.410	4.290	4.320	4.320	18,971,700
2023-09-12	4.340	4.400	4.320	4.350	4.350	14,416,669
2023-09-11	4.360	4.400	4.300	4.360	4.360	19,572,022
2023-09-08	4.360	4.430	4.340	4.370	4.370	18,762,382
2023-09-07	4.450	4.530	4.380	4.400	4.400	26,777,500
2023-09-06	4.340	4.490	4.280	4.460	4.460	33,951,800
2023-09-05	4.510	4.540	4.310	4.360	4.360	33,964,900
2023-09-04	4.620	4.700	4.520	4.540	4.540	32,386,639
2023-09-01	4.710	4.740	4.520	4.550	4.550	27,420,800
2023-08-31	4.880	4.930	4.600	4.610	4.610	34,531,595
2023-08-30	4.910	4.950	4.820	4.880	4.880	43,031,316
2023-08-29	4.840	5.020	4.800	5.010	5.010	77,691,017
2023-08-28	4.920	4.960	4.810	4.910	4.910	84,386,336
2023-08-25	4.430	4.600	4.410	4.510	4.510	33,650,523
2023-08-24	4.540	4.590	4.400	4.440	4.440	37,998,648
2023-08-23	4.740	4.740	4.500	4.570	4.570	31,545,858
2023-08-22	4.810	4.840	4.640	4.740	4.740	27,531,856
2023-08-21	4.860	4.960	4.730	4.760	4.760	33,426,800
2023-08-18	5.110	5.250	4.870	4.880	4.880	52,144,764
2023-08-17	4.970	5.240	4.930	5.120	5.120	63,820,515
2023-08-16	4.850	5.180	4.770	5.040	5.040	61,617,849
2023-08-15	4.900	4.970	4.720	4.840	4.840	38,724,008
2023-08-14	4.770	4.970	4.770	4.920	4.920	57,691,044
2023-08-11	4.980	5.290	4.830	5.070	5.070	82,174,469
2023-08-10	4.820	4.910	4.800	4.850	4.850	12,888,000
2023-08-09	4.890	4.960	4.820	4.850	4.850	15,632,101
2023-08-08	4.970	5.030	4.870	4.890	4.890	27,074,117
2023-08-07	5.100	5.120	4.960	4.990	4.990	34,481,559
2023-08-04	5.260	5.310	5.060	5.130	5.130	44,151,151
2023-08-03	5.100	5.330	4.990	5.230	5.230	57,648,141
2023-08-02	4.920	5.310	4.910	5.130	5.130	75,277,566
2023-08-01	4.990	5.080	4.900	4.940	4.940	41,319,150
2023-07-31	4.910	5.100	4.880	4.990	4.990	52,815,631
2023-07-28	4.860	4.970	4.760	4.880	4.880	54,268,297

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.