Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.650 | 5.660 | 5.470 | 5.550 | 5.498 | 35,037,737 |
| 2023-01-31 | 5.430 | 5.600 | 5.380 | 5.600 | 5.548 | 46,505,098 |
| 2023-01-30 | 5.530 | 5.570 | 5.420 | 5.450 | 5.399 | 34,421,252 |
| 2023-01-20 | 5.430 | 5.480 | 5.340 | 5.460 | 5.409 | 39,773,320 |
| 2023-01-19 | 5.220 | 5.750 | 5.200 | 5.430 | 5.380 | 71,804,808 |
| 2023-01-18 | 5.180 | 5.300 | 5.160 | 5.240 | 5.191 | 37,670,297 |
| 2023-01-17 | 5.150 | 5.220 | 5.070 | 5.130 | 5.082 | 28,258,915 |
| 2023-01-16 | 5.110 | 5.160 | 5.050 | 5.150 | 5.102 | 30,494,412 |
| 2023-01-13 | 5.060 | 5.100 | 5.030 | 5.080 | 5.033 | 17,664,895 |
| 2023-01-12 | 5.140 | 5.180 | 5.020 | 5.050 | 5.003 | 32,956,255 |
| 2023-01-11 | 5.230 | 5.320 | 5.160 | 5.170 | 5.122 | 28,710,925 |
| 2023-01-10 | 5.250 | 5.270 | 5.200 | 5.210 | 5.162 | 20,791,370 |
| 2023-01-09 | 5.250 | 5.290 | 5.200 | 5.220 | 5.171 | 29,465,486 |
| 2023-01-06 | 5.390 | 5.450 | 5.240 | 5.280 | 5.231 | 60,237,623 |
| 2023-01-05 | 5.370 | 5.400 | 5.250 | 5.300 | 5.251 | 36,233,151 |
| 2023-01-04 | 5.190 | 5.500 | 5.180 | 5.350 | 5.300 | 69,073,302 |
| 2023-01-03 | 5.140 | 5.240 | 5.110 | 5.200 | 5.152 | 40,173,193 |
| 2022-12-30 | 5.210 | 5.220 | 5.090 | 5.140 | 5.092 | 33,996,516 |
| 2022-12-29 | 5.270 | 5.310 | 5.140 | 5.160 | 5.112 | 42,499,435 |
| 2022-12-28 | 5.240 | 5.420 | 5.200 | 5.330 | 5.280 | 44,530,839 |
| 2022-12-27 | 5.360 | 5.460 | 5.260 | 5.300 | 5.251 | 38,584,446 |
| 2022-12-26 | 5.350 | 5.350 | 5.230 | 5.300 | 5.251 | 33,328,383 |
| 2022-12-23 | 5.200 | 5.440 | 5.200 | 5.370 | 5.320 | 46,389,669 |
| 2022-12-22 | 5.380 | 5.530 | 5.230 | 5.240 | 5.191 | 47,213,247 |
| 2022-12-21 | 5.330 | 5.440 | 5.200 | 5.280 | 5.231 | 64,643,591 |
| 2022-12-20 | 5.880 | 5.980 | 5.510 | 5.510 | 5.459 | 58,530,867 |
| 2022-12-19 | 5.770 | 6.240 | 5.750 | 6.120 | 6.063 | 104,426,947 |
| 2022-12-16 | 5.750 | 6.260 | 5.560 | 5.900 | 5.845 | 139,682,577 |
| 2022-12-15 | 5.560 | 5.760 | 5.450 | 5.700 | 5.647 | 56,004,247 |
| 2022-12-14 | 5.640 | 5.660 | 5.540 | 5.570 | 5.518 | 39,495,561 |
| 2022-12-13 | 5.600 | 5.740 | 5.530 | 5.680 | 5.627 | 46,969,169 |
| 2022-12-12 | 5.700 | 5.760 | 5.550 | 5.610 | 5.558 | 58,357,110 |
| 2022-12-09 | 5.920 | 6.100 | 5.690 | 5.780 | 5.726 | 101,877,936 |
| 2022-12-08 | 5.750 | 5.970 | 5.730 | 5.850 | 5.796 | 89,677,108 |
| 2022-12-07 | 5.780 | 5.840 | 5.680 | 5.760 | 5.706 | 61,959,148 |
| 2022-12-06 | 5.860 | 5.970 | 5.720 | 5.820 | 5.766 | 89,826,385 |
| 2022-12-05 | 5.960 | 6.130 | 5.810 | 5.900 | 5.845 | 149,039,561 |
| 2022-12-02 | 6.200 | 6.270 | 6.040 | 6.040 | 5.984 | 126,307,854 |
| 2022-12-01 | 6.750 | 7.040 | 6.380 | 6.710 | 6.648 | 220,633,436 |
| 2022-11-30 | 7.160 | 7.160 | 6.240 | 6.560 | 6.499 | 194,233,850 |
| 2022-11-29 | 6.510 | 6.510 | 6.300 | 6.510 | 6.449 | 107,607,689 |
| 2022-11-28 | 5.240 | 5.920 | 5.190 | 5.920 | 5.865 | 184,590,185 |
| 2022-11-25 | 4.890 | 5.380 | 4.890 | 5.380 | 5.330 | 117,238,075 |
| 2022-11-24 | 4.860 | 5.050 | 4.800 | 4.890 | 4.845 | 74,013,031 |
| 2022-11-23 | 4.750 | 4.770 | 4.630 | 4.700 | 4.656 | 17,379,947 |
| 2022-11-22 | 4.890 | 4.950 | 4.680 | 4.720 | 4.676 | 28,753,406 |
| 2022-11-21 | 4.840 | 4.850 | 4.680 | 4.800 | 4.755 | 26,839,261 |
| 2022-11-18 | 4.940 | 5.020 | 4.850 | 4.900 | 4.854 | 28,869,730 |
| 2022-11-17 | 4.990 | 5.020 | 4.900 | 4.940 | 4.894 | 28,342,764 |
| 2022-11-16 | 5.040 | 5.120 | 4.920 | 4.970 | 4.924 | 42,227,981 |
| 2022-11-15 | 4.940 | 5.140 | 4.880 | 5.080 | 5.033 | 65,793,826 |
| 2022-11-14 | 5.080 | 5.100 | 4.820 | 4.900 | 4.854 | 94,707,168 |
| 2022-11-11 | 4.700 | 5.050 | 4.630 | 4.970 | 4.924 | 92,322,872 |
| 2022-11-10 | 4.500 | 4.660 | 4.450 | 4.590 | 4.547 | 27,745,008 |
| 2022-11-09 | 4.560 | 4.700 | 4.530 | 4.560 | 4.518 | 32,089,491 |
| 2022-11-08 | 4.500 | 4.640 | 4.470 | 4.500 | 4.458 | 26,174,440 |
| 2022-11-07 | 4.370 | 4.580 | 4.360 | 4.530 | 4.488 | 28,315,292 |
| 2022-11-04 | 4.310 | 4.440 | 4.310 | 4.400 | 4.359 | 21,272,355 |
| 2022-11-03 | 4.270 | 4.380 | 4.250 | 4.340 | 4.300 | 21,129,819 |
| 2022-11-02 | 4.190 | 4.370 | 4.180 | 4.310 | 4.270 | 28,776,218 |
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.