Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.470	4.480	4.410	4.420	4.379	15,784,450
2023-04-26	4.420	4.500	4.330	4.460	4.419	12,580,600
2023-04-25	4.540	4.580	4.370	4.430	4.389	21,519,088
2023-04-24	4.610	4.650	4.510	4.550	4.508	12,618,098
2023-04-21	4.760	4.850	4.610	4.620	4.577	15,769,275
2023-04-20	4.830	4.830	4.720	4.760	4.716	15,581,288
2023-04-19	4.900	4.990	4.830	4.840	4.795	18,568,642
2023-04-18	4.950	5.080	4.930	4.960	4.914	17,298,920
2023-04-17	4.940	4.970	4.870	4.960	4.914	14,131,769
2023-04-14	4.960	5.060	4.930	4.940	4.894	19,246,440
2023-04-13	4.950	5.000	4.930	4.970	4.924	13,011,176
2023-04-12	4.960	5.030	4.890	4.980	4.934	19,157,981
2023-04-11	4.930	5.000	4.850	4.960	4.914	22,928,890
2023-04-10	5.060	5.060	4.910	4.910	4.864	34,756,750
2023-04-07	4.670	5.100	4.670	5.070	5.023	57,876,770
2023-04-06	4.670	4.720	4.620	4.660	4.617	11,866,776
2023-04-04	4.730	4.770	4.670	4.700	4.656	14,288,464
2023-04-03	4.580	4.800	4.570	4.740	4.696	26,074,636
2023-03-31	4.590	4.660	4.580	4.580	4.537	13,376,416
2023-03-30	4.620	4.620	4.540	4.590	4.547	14,078,519
2023-03-29	4.670	4.720	4.580	4.600	4.557	18,094,072
2023-03-28	4.750	4.760	4.660	4.660	4.617	13,144,512
2023-03-27	4.860	4.870	4.720	4.740	4.696	19,884,923
2023-03-24	4.880	4.950	4.800	4.900	4.854	18,015,448
2023-03-23	4.900	4.910	4.850	4.880	4.835	10,460,567
2023-03-22	4.890	4.950	4.860	4.920	4.874	10,216,366
2023-03-21	4.900	4.910	4.830	4.880	4.835	11,388,477
2023-03-20	4.960	5.000	4.850	4.880	4.835	15,961,444
2023-03-17	4.940	4.980	4.900	4.930	4.884	10,581,879
2023-03-16	4.980	4.980	4.890	4.890	4.845	10,492,892
2023-03-15	4.970	5.010	4.930	4.980	4.934	11,172,250
2023-03-14	5.020	5.020	4.850	4.930	4.884	14,260,155
2023-03-13	4.960	5.040	4.960	5.020	4.973	12,459,283
2023-03-10	5.080	5.090	4.980	4.980	4.934	18,211,693
2023-03-09	5.170	5.190	5.070	5.100	5.053	11,352,581
2023-03-08	5.180	5.210	5.110	5.160	5.112	12,583,470
2023-03-07	5.320	5.350	5.170	5.180	5.132	19,790,938
2023-03-06	5.470	5.480	5.320	5.330	5.280	24,508,400
2023-03-03	5.460	5.500	5.440	5.480	5.429	15,694,488
2023-03-02	5.490	5.520	5.450	5.460	5.409	15,851,814
2023-03-01	5.500	5.520	5.450	5.500	5.449	21,544,424
2023-02-28	5.400	5.470	5.390	5.470	5.419	14,290,653
2023-02-27	5.420	5.550	5.400	5.410	5.360	21,523,567
2023-02-24	5.460	5.530	5.380	5.420	5.370	19,175,002
2023-02-23	5.460	5.600	5.460	5.490	5.439	31,449,862
2023-02-22	5.430	5.520	5.420	5.480	5.429	23,232,826
2023-02-21	5.440	5.580	5.400	5.470	5.419	39,991,724
2023-02-20	5.370	5.370	5.280	5.360	5.310	18,869,514
2023-02-17	5.290	5.360	5.270	5.290	5.241	15,434,717
2023-02-16	5.410	5.480	5.220	5.290	5.241	25,742,835
2023-02-15	5.500	5.500	5.400	5.410	5.360	22,132,395
2023-02-14	5.530	5.630	5.470	5.500	5.449	24,331,710
2023-02-13	5.500	5.550	5.450	5.550	5.498	23,706,659
2023-02-10	5.470	5.560	5.440	5.520	5.469	22,889,782
2023-02-09	5.430	5.480	5.380	5.470	5.419	18,386,917
2023-02-08	5.480	5.560	5.430	5.440	5.389	18,611,189
2023-02-07	5.410	5.570	5.410	5.510	5.459	26,201,997
2023-02-06	5.480	5.510	5.400	5.420	5.370	25,427,372
2023-02-03	5.680	5.700	5.500	5.530	5.479	32,173,632
2023-02-02	5.560	5.650	5.490	5.600	5.548	38,193,812

← NewerPage 15 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.