Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.130 | 4.240 | 4.090 | 4.230 | 4.191 | 21,919,969 |
| 2022-10-31 | 4.130 | 4.170 | 4.030 | 4.100 | 4.062 | 23,965,390 |
| 2022-10-28 | 4.300 | 4.300 | 4.110 | 4.110 | 4.072 | 23,834,262 |
| 2022-10-27 | 4.260 | 4.380 | 4.250 | 4.330 | 4.290 | 25,573,058 |
| 2022-10-26 | 4.250 | 4.330 | 4.230 | 4.250 | 4.211 | 22,086,034 |
| 2022-10-25 | 4.280 | 4.390 | 4.200 | 4.280 | 4.240 | 23,759,348 |
| 2022-10-24 | 4.490 | 4.510 | 4.290 | 4.320 | 4.280 | 35,527,810 |
| 2022-10-21 | 4.700 | 4.710 | 4.500 | 4.510 | 4.468 | 23,392,672 |
| 2022-10-20 | 4.700 | 4.710 | 4.580 | 4.590 | 4.547 | 25,504,613 |
| 2022-10-19 | 4.750 | 4.860 | 4.710 | 4.710 | 4.666 | 28,385,923 |
| 2022-10-18 | 4.880 | 4.920 | 4.760 | 4.780 | 4.736 | 29,057,400 |
| 2022-10-17 | 4.800 | 4.900 | 4.710 | 4.870 | 4.825 | 31,421,555 |
| 2022-10-14 | 4.770 | 4.940 | 4.740 | 4.880 | 4.835 | 31,944,004 |
| 2022-10-13 | 4.730 | 4.810 | 4.620 | 4.730 | 4.686 | 23,852,305 |
| 2022-10-12 | 4.730 | 4.790 | 4.600 | 4.790 | 4.745 | 21,145,300 |
| 2022-10-11 | 4.740 | 4.820 | 4.560 | 4.700 | 4.656 | 28,424,540 |
| 2022-10-10 | 4.820 | 4.980 | 4.740 | 4.770 | 4.726 | 28,817,528 |
| 2022-09-30 | 4.930 | 4.960 | 4.740 | 4.810 | 4.765 | 26,186,815 |
| 2022-09-29 | 5.040 | 5.060 | 4.760 | 4.800 | 4.755 | 30,808,404 |
| 2022-09-28 | 5.150 | 5.150 | 4.950 | 4.990 | 4.944 | 26,888,993 |
| 2022-09-27 | 5.110 | 5.210 | 5.010 | 5.190 | 5.142 | 27,238,700 |
| 2022-09-26 | 5.300 | 5.380 | 5.110 | 5.170 | 5.122 | 28,379,989 |
| 2022-09-23 | 5.410 | 5.570 | 5.280 | 5.300 | 5.251 | 34,890,247 |
| 2022-09-22 | 5.450 | 5.550 | 5.350 | 5.400 | 5.350 | 24,411,731 |
| 2022-09-21 | 5.380 | 5.560 | 5.160 | 5.480 | 5.429 | 40,403,194 |
| 2022-09-20 | 5.550 | 5.670 | 5.350 | 5.420 | 5.370 | 40,341,854 |
| 2022-09-19 | 5.450 | 5.680 | 5.430 | 5.500 | 5.449 | 46,399,752 |
| 2022-09-16 | 5.940 | 5.970 | 5.560 | 5.570 | 5.518 | 75,396,962 |
| 2022-09-15 | 5.890 | 6.140 | 5.740 | 6.030 | 5.974 | 80,224,204 |
| 2022-09-14 | 5.740 | 5.950 | 5.640 | 5.760 | 5.706 | 49,271,215 |
| 2022-09-13 | 5.970 | 6.040 | 5.700 | 5.770 | 5.716 | 59,678,614 |
| 2022-09-09 | 5.750 | 6.160 | 5.690 | 6.040 | 5.984 | 96,488,680 |
| 2022-09-08 | 5.730 | 5.780 | 5.570 | 5.710 | 5.657 | 32,286,361 |
| 2022-09-07 | 5.560 | 5.850 | 5.450 | 5.710 | 5.657 | 53,776,861 |
| 2022-09-06 | 5.500 | 5.730 | 5.480 | 5.640 | 5.588 | 59,413,963 |
| 2022-09-05 | 5.280 | 5.500 | 5.250 | 5.470 | 5.419 | 33,345,370 |
| 2022-09-02 | 5.450 | 5.460 | 5.310 | 5.340 | 5.290 | 28,103,916 |
| 2022-09-01 | 5.220 | 5.560 | 5.210 | 5.410 | 5.360 | 63,768,075 |
| 2022-08-31 | 5.210 | 5.400 | 5.200 | 5.250 | 5.201 | 25,008,872 |
| 2022-08-30 | 5.280 | 5.330 | 5.230 | 5.240 | 5.191 | 20,958,430 |
| 2022-08-29 | 5.100 | 5.200 | 5.020 | 5.200 | 5.152 | 22,377,370 |
| 2022-08-26 | 5.320 | 5.320 | 5.170 | 5.200 | 5.152 | 20,764,499 |
| 2022-08-25 | 5.290 | 5.380 | 5.220 | 5.290 | 5.241 | 21,944,532 |
| 2022-08-24 | 5.410 | 5.430 | 5.260 | 5.280 | 5.231 | 23,223,511 |
| 2022-08-23 | 5.480 | 5.480 | 5.320 | 5.350 | 5.300 | 32,482,252 |
| 2022-08-22 | 5.420 | 5.650 | 5.350 | 5.470 | 5.419 | 42,429,017 |
| 2022-08-19 | 5.380 | 5.500 | 5.320 | 5.340 | 5.290 | 27,519,532 |
| 2022-08-18 | 5.520 | 5.570 | 5.380 | 5.410 | 5.360 | 31,411,746 |
| 2022-08-17 | 5.530 | 5.620 | 5.460 | 5.570 | 5.518 | 34,886,493 |
| 2022-08-16 | 5.490 | 5.670 | 5.490 | 5.600 | 5.548 | 50,134,206 |
| 2022-08-15 | 5.490 | 5.600 | 5.440 | 5.470 | 5.419 | 27,459,095 |
| 2022-08-12 | 5.410 | 5.640 | 5.370 | 5.580 | 5.528 | 41,010,855 |
| 2022-08-11 | 5.450 | 5.540 | 5.450 | 5.480 | 5.429 | 25,244,311 |
| 2022-08-10 | 5.450 | 5.540 | 5.350 | 5.460 | 5.409 | 26,047,292 |
| 2022-08-09 | 5.620 | 5.640 | 5.440 | 5.480 | 5.429 | 38,576,815 |
| 2022-08-08 | 5.600 | 5.860 | 5.560 | 5.630 | 5.578 | 47,737,453 |
| 2022-08-05 | 5.370 | 5.490 | 5.320 | 5.460 | 5.409 | 33,590,882 |
| 2022-08-04 | 5.380 | 5.420 | 5.150 | 5.370 | 5.320 | 34,297,816 |
| 2022-08-03 | 5.400 | 5.560 | 5.260 | 5.310 | 5.261 | 43,467,863 |
| 2022-08-02 | 5.800 | 5.830 | 5.360 | 5.430 | 5.380 | 64,448,003 |
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.