Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.800	5.830	5.360	5.430	5.380	64,448,003
2022-08-01	5.820	5.880	5.760	5.880	5.825	46,530,171
2022-07-29	6.200	6.230	5.900	5.940	5.885	87,020,493
2022-07-28	6.280	6.600	6.120	6.330	6.271	104,391,229
2022-07-27	6.680	6.730	6.230	6.290	6.232	126,767,124
2022-07-26	6.130	6.880	6.130	6.730	6.667	132,228,952
2022-07-25	5.960	6.400	5.910	6.250	6.192	100,292,894
2022-07-22	5.750	6.040	5.750	5.880	5.825	56,344,473
2022-07-21	5.900	5.980	5.700	5.710	5.657	59,068,837
2022-07-20	6.130	6.210	5.970	5.990	5.934	52,572,738
2022-07-19	5.970	6.150	5.880	6.080	6.023	58,482,719
2022-07-18	5.860	6.230	5.700	6.030	5.974	83,220,814
2022-07-15	6.300	6.440	6.140	6.140	6.083	139,449,814
2022-07-14	6.520	6.820	6.500	6.820	6.757	164,475,265
2022-07-13	6.100	6.500	6.060	6.200	6.142	92,798,630
2022-07-12	5.880	6.040	5.730	5.930	5.875	60,396,969
2022-07-11	6.000	6.190	5.800	5.830	5.776	58,390,339
2022-07-08	6.230	6.420	6.030	6.110	6.053	50,952,050
2022-07-07	6.320	6.530	6.260	6.280	6.152	51,836,334
2022-07-06	6.550	6.640	6.210	6.310	6.182	64,166,146
2022-07-05	6.630	6.990	6.520	6.670	6.534	80,602,234
2022-07-04	6.520	6.710	6.370	6.630	6.495	59,783,849
2022-07-01	6.780	6.910	6.510	6.630	6.495	92,921,564
2022-06-30	6.620	7.200	6.480	6.890	6.750	173,523,842
2022-06-29	5.970	6.620	5.970	6.620	6.485	87,670,094
2022-06-28	6.000	6.150	5.930	6.020	5.898	62,816,546
2022-06-27	6.130	6.270	6.040	6.060	5.937	63,083,723
2022-06-24	6.250	6.390	6.110	6.130	6.005	81,750,402
2022-06-23	6.000	6.490	5.900	6.300	6.172	113,659,920
2022-06-22	6.020	6.550	5.710	6.160	6.035	159,955,346
2022-06-21	5.450	6.040	5.410	6.040	5.917	163,623,442
2022-06-20	5.320	5.710	5.300	5.490	5.378	86,812,863
2022-06-17	5.540	5.550	5.240	5.290	5.182	67,404,668
2022-06-16	5.800	5.860	5.430	5.490	5.378	112,750,397
2022-06-15	5.130	5.730	5.120	5.730	5.613	74,374,797
2022-06-14	5.020	5.400	4.930	5.210	5.104	77,035,014
2022-06-13	5.020	5.120	4.930	5.070	4.967	53,295,155
2022-06-10	5.030	5.230	5.020	5.070	4.967	62,821,066
2022-06-09	5.230	5.540	5.210	5.290	5.182	52,511,282
2022-06-08	5.460	5.480	5.230	5.300	5.192	62,587,426
2022-06-07	5.260	5.740	5.160	5.600	5.486	88,825,331
2022-06-06	5.280	5.320	5.100	5.270	5.163	44,964,433
2022-06-02	5.500	5.530	5.260	5.260	5.153	56,093,788
2022-06-01	5.600	5.680	5.470	5.540	5.427	46,286,398
2022-05-31	5.740	5.800	5.510	5.600	5.486	74,113,745
2022-05-30	6.100	6.130	5.800	5.810	5.692	69,897,141
2022-05-27	6.010	6.290	5.910	6.180	6.054	72,261,788
2022-05-26	6.150	6.320	6.050	6.060	5.937	57,741,931
2022-05-25	6.050	6.180	5.940	6.150	6.025	61,919,553
2022-05-24	6.160	6.350	5.920	6.180	6.054	100,707,795
2022-05-23	6.320	6.400	6.090	6.150	6.025	87,515,641
2022-05-20	6.810	6.900	6.390	6.470	6.338	100,471,935
2022-05-19	6.520	7.200	6.460	6.810	6.671	123,529,524
2022-05-18	6.520	6.800	6.330	6.770	6.632	105,900,739
2022-05-17	6.710	6.780	6.280	6.570	6.436	93,581,427
2022-05-16	7.020	7.200	6.620	6.910	6.769	137,571,417
2022-05-13	6.670	6.950	6.190	6.820	6.681	155,240,731
2022-05-12	7.340	7.370	6.480	6.540	6.407	176,728,060
2022-05-11	7.100	7.620	6.900	7.200	7.054	241,553,912
2022-05-10	6.050	6.930	6.020	6.930	6.789	141,642,460

← NewerPage 18 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.