Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.120 | 6.420 | 6.030 | 6.300 | 6.172 | 105,201,876 |
| 2022-05-06 | 6.460 | 6.730 | 6.210 | 6.230 | 6.103 | 144,393,329 |
| 2022-05-05 | 6.800 | 7.150 | 6.350 | 6.900 | 6.760 | 215,628,233 |
| 2022-04-29 | 6.310 | 6.610 | 6.300 | 6.610 | 6.476 | 149,962,514 |
| 2022-04-28 | 5.360 | 6.010 | 5.360 | 6.010 | 5.888 | 178,425,225 |
| 2022-04-27 | 5.900 | 6.210 | 5.450 | 5.460 | 5.349 | 150,755,397 |
| 2022-04-26 | 5.990 | 6.350 | 5.860 | 6.050 | 5.927 | 131,644,156 |
| 2022-04-25 | 5.800 | 6.480 | 5.750 | 5.930 | 5.809 | 124,255,590 |
| 2022-04-22 | 6.120 | 6.800 | 5.900 | 6.020 | 5.898 | 148,794,076 |
| 2022-04-21 | 6.960 | 7.270 | 6.560 | 6.560 | 6.427 | 165,136,856 |
| 2022-04-20 | 6.760 | 7.290 | 6.320 | 7.290 | 7.142 | 206,902,566 |
| 2022-04-19 | 5.810 | 6.630 | 5.640 | 6.630 | 6.495 | 158,722,561 |
| 2022-04-18 | 6.320 | 6.960 | 5.970 | 6.030 | 5.907 | 156,993,433 |
| 2022-04-15 | 6.400 | 6.870 | 6.200 | 6.460 | 6.329 | 158,647,108 |
| 2022-04-14 | 6.050 | 6.680 | 6.050 | 6.670 | 6.534 | 176,521,531 |
| 2022-04-13 | 5.790 | 6.440 | 5.560 | 6.070 | 5.947 | 164,684,222 |
| 2022-04-12 | 6.220 | 6.450 | 5.850 | 5.850 | 5.731 | 157,750,309 |
| 2022-04-11 | 6.700 | 6.800 | 6.500 | 6.500 | 6.368 | 49,144,500 |
| 2022-04-08 | 7.080 | 7.620 | 6.780 | 7.220 | 7.073 | 204,348,170 |
| 2022-04-07 | 7.200 | 7.570 | 7.200 | 7.200 | 7.054 | 169,957,063 |
| 2022-04-06 | 9.000 | 9.230 | 7.950 | 8.000 | 7.837 | 236,315,848 |
| 2022-04-01 | 7.900 | 8.430 | 7.250 | 8.430 | 8.259 | 208,807,558 |
| 2022-03-31 | 8.100 | 8.100 | 7.040 | 7.660 | 7.504 | 190,765,889 |
| 2022-03-30 | 7.300 | 7.360 | 7.150 | 7.360 | 7.210 | 97,912,125 |
| 2022-03-29 | 7.020 | 7.360 | 6.300 | 6.690 | 6.554 | 216,717,438 |
| 2022-03-28 | 6.080 | 6.690 | 6.080 | 6.690 | 6.554 | 66,008,758 |
| 2022-03-25 | 6.340 | 6.340 | 5.550 | 6.080 | 5.956 | 228,630,087 |
| 2022-03-24 | 5.600 | 5.760 | 5.490 | 5.760 | 5.643 | 65,411,647 |
| 2022-03-23 | 5.150 | 5.240 | 4.920 | 5.240 | 5.133 | 139,342,089 |
| 2022-03-22 | 4.220 | 4.760 | 4.220 | 4.760 | 4.663 | 61,835,764 |
| 2022-03-21 | 4.170 | 4.400 | 4.150 | 4.330 | 4.242 | 44,441,966 |
| 2022-03-18 | 3.970 | 4.280 | 3.940 | 4.260 | 4.173 | 42,060,013 |
| 2022-03-17 | 4.090 | 4.220 | 3.970 | 4.020 | 3.938 | 43,253,580 |
| 2022-03-16 | 3.900 | 3.940 | 3.660 | 3.900 | 3.821 | 32,530,212 |
| 2022-03-15 | 4.140 | 4.330 | 3.790 | 3.850 | 3.772 | 64,751,846 |
| 2022-03-14 | 4.020 | 4.440 | 3.970 | 4.210 | 4.124 | 58,611,677 |
| 2022-03-11 | 3.980 | 4.060 | 3.850 | 4.040 | 3.958 | 18,521,411 |
| 2022-03-10 | 3.950 | 4.160 | 3.820 | 4.020 | 3.938 | 33,637,201 |
| 2022-03-09 | 4.210 | 4.450 | 3.770 | 3.900 | 3.821 | 49,577,134 |
| 2022-03-08 | 4.460 | 4.460 | 4.150 | 4.190 | 4.105 | 59,457,311 |
| 2022-03-07 | 4.130 | 4.540 | 4.100 | 4.470 | 4.379 | 66,628,748 |
| 2022-03-04 | 4.090 | 4.140 | 3.980 | 4.130 | 4.046 | 19,323,278 |
| 2022-03-03 | 4.020 | 4.090 | 3.990 | 4.080 | 3.997 | 14,611,721 |
| 2022-03-02 | 3.910 | 4.080 | 3.900 | 4.010 | 3.928 | 19,253,432 |
| 2022-03-01 | 3.970 | 4.080 | 3.860 | 3.930 | 3.850 | 21,082,140 |
| 2022-02-28 | 4.000 | 4.050 | 3.860 | 3.900 | 3.821 | 14,245,231 |
| 2022-02-25 | 4.120 | 4.140 | 3.950 | 3.990 | 3.909 | 14,298,581 |
| 2022-02-24 | 4.120 | 4.340 | 4.000 | 4.050 | 3.968 | 22,723,930 |
| 2022-02-23 | 4.110 | 4.240 | 4.080 | 4.120 | 4.036 | 12,416,672 |
| 2022-02-22 | 4.110 | 4.210 | 4.080 | 4.120 | 4.036 | 14,091,949 |
| 2022-02-21 | 4.000 | 4.150 | 3.930 | 4.150 | 4.066 | 23,935,240 |
| 2022-02-18 | 3.780 | 4.030 | 3.770 | 3.960 | 3.879 | 14,691,540 |
| 2022-02-17 | 3.880 | 3.890 | 3.790 | 3.800 | 3.723 | 8,443,271 |
| 2022-02-16 | 3.900 | 3.920 | 3.850 | 3.880 | 3.801 | 6,510,931 |
| 2022-02-15 | 3.900 | 3.940 | 3.870 | 3.890 | 3.811 | 5,536,865 |
| 2022-02-14 | 3.960 | 3.970 | 3.870 | 3.910 | 3.831 | 11,225,500 |
| 2022-02-11 | 3.990 | 4.090 | 3.960 | 3.970 | 3.889 | 12,796,408 |
| 2022-02-10 | 3.970 | 4.020 | 3.930 | 4.000 | 3.919 | 9,022,451 |
| 2022-02-09 | 3.950 | 4.040 | 3.930 | 3.980 | 3.899 | 10,838,932 |
| 2022-02-08 | 3.860 | 3.960 | 3.840 | 3.950 | 3.870 | 9,705,374 |
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.