Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.680	5.050	4.600	4.830	4.830	74,924,958
2023-07-26	4.700	4.890	4.660	4.770	4.770	63,006,786
2023-07-25	4.470	4.720	4.460	4.670	4.670	45,228,849
2023-07-24	4.470	4.470	4.300	4.420	4.420	27,295,410
2023-07-21	4.260	4.510	4.250	4.480	4.480	43,185,310
2023-07-20	4.230	4.340	4.220	4.270	4.270	24,534,667
2023-07-19	4.150	4.260	4.120	4.240	4.240	19,668,700
2023-07-18	4.160	4.170	4.100	4.150	4.150	10,094,811
2023-07-17	4.110	4.130	4.070	4.130	4.130	6,587,700
2023-07-14	4.150	4.180	4.120	4.140	4.140	7,805,100
2023-07-13	4.100	4.160	4.090	4.150	4.150	12,797,273
2023-07-12	4.160	4.170	4.090	4.090	4.090	19,232,430
2023-07-11	4.280	4.320	4.170	4.180	4.180	17,540,910
2023-07-10	4.260	4.270	4.200	4.210	4.210	12,272,522
2023-07-07	4.210	4.350	4.210	4.250	4.250	17,378,900
2023-07-06	4.180	4.290	4.150	4.260	4.260	17,173,600
2023-07-05	4.180	4.270	4.150	4.190	4.190	16,201,419
2023-07-04	4.310	4.320	4.170	4.200	4.200	19,624,800
2023-07-03	4.240	4.350	4.220	4.310	4.310	21,528,564
2023-06-30	4.170	4.310	4.160	4.230	4.230	17,679,620
2023-06-29	4.210	4.240	4.130	4.140	4.140	16,140,343
2023-06-28	4.300	4.310	4.180	4.240	4.240	18,380,553
2023-06-27	4.090	4.340	4.080	4.300	4.300	27,054,643
2023-06-26	4.140	4.180	4.080	4.090	4.090	16,966,302
2023-06-21	4.270	4.310	4.170	4.170	4.170	13,034,838
2023-06-20	4.460	4.500	4.290	4.300	4.260	24,969,502
2023-06-19	4.600	4.600	4.440	4.470	4.428	20,592,306
2023-06-16	4.650	4.710	4.580	4.620	4.577	22,893,906
2023-06-15	4.620	4.680	4.560	4.630	4.587	15,762,156
2023-06-14	4.750	4.760	4.550	4.600	4.557	19,213,800
2023-06-13	4.650	4.750	4.600	4.660	4.617	19,452,347
2023-06-12	4.640	4.700	4.540	4.620	4.577	21,075,077
2023-06-09	4.690	4.750	4.620	4.650	4.607	26,746,307
2023-06-08	4.600	4.800	4.560	4.730	4.686	38,744,524
2023-06-07	4.500	4.720	4.490	4.620	4.577	33,826,369
2023-06-06	4.500	4.710	4.480	4.540	4.498	36,699,351
2023-06-05	4.520	4.520	4.430	4.490	4.448	21,852,598
2023-06-02	4.280	4.660	4.270	4.590	4.547	49,182,519
2023-06-01	4.270	4.320	4.210	4.270	4.230	11,436,242
2023-05-31	4.280	4.380	4.250	4.280	4.240	16,116,935
2023-05-30	4.160	4.350	4.110	4.320	4.280	19,464,960
2023-05-29	4.210	4.250	4.130	4.160	4.121	16,926,965
2023-05-26	4.180	4.260	4.140	4.240	4.201	13,454,190
2023-05-25	4.180	4.250	4.160	4.210	4.171	12,202,564
2023-05-24	4.350	4.390	4.200	4.200	4.161	20,955,653
2023-05-23	4.370	4.480	4.340	4.360	4.319	23,253,515
2023-05-22	4.440	4.450	4.300	4.370	4.329	35,328,458
2023-05-19	4.610	4.630	4.460	4.520	4.478	17,698,846
2023-05-18	4.630	4.660	4.540	4.590	4.547	15,071,901
2023-05-17	4.640	4.700	4.610	4.630	4.587	13,273,630
2023-05-16	4.710	4.750	4.640	4.670	4.627	13,288,520
2023-05-15	4.800	4.820	4.600	4.730	4.686	25,347,086
2023-05-12	4.850	4.940	4.790	4.810	4.765	18,177,606
2023-05-11	4.820	4.940	4.820	4.880	4.835	23,110,459
2023-05-10	4.840	4.980	4.790	4.850	4.805	32,935,171
2023-05-09	4.650	4.980	4.610	4.860	4.815	56,683,965
2023-05-08	4.660	4.670	4.490	4.660	4.617	36,628,372
2023-05-05	4.510	4.890	4.450	4.700	4.656	54,453,744
2023-05-04	4.470	4.520	4.410	4.490	4.448	16,050,536
2023-04-28	4.400	4.510	4.350	4.480	4.438	19,018,499

← NewerPage 14 of 21 · 1,216 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.