Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.510	2.600	2.410	2.410	2.410	33,003,874
2026-07-16	2.480	2.550	2.440	2.500	2.500	27,752,817
2026-07-15	2.400	2.530	2.380	2.480	2.480	33,720,820
2026-07-14	2.340	2.410	2.320	2.390	2.390	22,235,095
2026-07-13	2.420	2.430	2.320	2.340	2.340	28,462,601
2026-07-10	2.300	2.450	2.270	2.390	2.390	39,730,501
2026-07-09	2.310	2.350	2.270	2.320	2.320	21,879,500
2026-07-08	2.290	2.320	2.240	2.310	2.310	22,355,200
2026-07-07	2.370	2.370	2.280	2.290	2.290	24,130,600
2026-07-06	2.360	2.380	2.330	2.370	2.370	22,234,900
2026-07-03	2.340	2.390	2.310	2.360	2.360	22,026,101
2026-07-02	2.370	2.440	2.280	2.330	2.330	34,387,300
2026-07-01	2.310	2.400	2.280	2.370	2.370	32,155,183
2026-06-30	2.340	2.380	2.280	2.310	2.310	22,599,501
2026-06-29	2.370	2.390	2.300	2.360	2.360	24,541,820
2026-06-26	2.450	2.480	2.360	2.380	2.380	22,623,400
2026-06-25	2.430	2.490	2.370	2.470	2.470	27,111,388
2026-06-24	2.640	2.640	2.420	2.440	2.440	34,810,194
2026-06-23	2.570	2.700	2.560	2.620	2.620	26,547,215
2026-06-22	2.530	2.590	2.450	2.580	2.580	24,549,745
2026-06-18	2.610	2.610	2.510	2.560	2.560	22,910,100
2026-06-17	2.670	2.670	2.580	2.610	2.610	19,659,139
2026-06-16	2.710	2.720	2.630	2.680	2.680	18,270,500
2026-06-15	2.750	2.800	2.690	2.710	2.710	24,692,183
2026-06-12	2.730	2.780	2.670	2.750	2.750	26,378,110
2026-06-11	2.680	2.780	2.670	2.720	2.720	32,446,100
2026-06-10	2.610	2.720	2.580	2.710	2.710	34,809,806
2026-06-09	2.730	2.750	2.600	2.630	2.630	32,991,372
2026-06-08	2.730	2.810	2.680	2.730	2.730	26,702,200
2026-06-05	2.760	2.860	2.740	2.760	2.760	24,763,769
2026-06-04	2.780	2.860	2.730	2.760	2.760	24,093,600
2026-06-03	2.850	2.860	2.760	2.790	2.790	24,054,500
2026-06-02	2.910	2.960	2.840	2.860	2.860	23,073,157
2026-06-01	2.860	2.920	2.770	2.910	2.910	27,348,700
2026-05-29	2.820	2.970	2.800	2.850	2.850	39,789,495
2026-05-28	2.750	2.830	2.720	2.790	2.790	18,852,900
2026-05-27	2.830	2.840	2.720	2.750	2.750	21,289,900
2026-05-26	2.840	2.880	2.790	2.830	2.830	16,580,400
2026-05-25	2.790	2.890	2.780	2.860	2.860	19,608,200
2026-05-22	2.790	2.850	2.760	2.800	2.800	20,149,600
2026-05-21	2.910	2.940	2.770	2.780	2.780	26,788,700
2026-05-20	2.900	2.930	2.820	2.910	2.910	30,455,201
2026-05-19	2.840	2.940	2.840	2.920	2.920	42,697,000
2026-05-18	2.860	2.870	2.770	2.800	2.800	30,246,600
2026-05-15	2.980	2.990	2.850	2.870	2.870	36,214,000
2026-05-14	3.090	3.130	2.970	2.980	2.980	28,042,400
2026-05-13	3.160	3.180	3.070	3.090	3.090	24,950,800
2026-05-12	3.240	3.240	3.140	3.170	3.170	29,492,821
2026-05-11	3.130	3.310	3.120	3.220	3.220	42,664,164
2026-05-08	3.120	3.180	3.100	3.130	3.130	18,657,627
2026-05-07	3.160	3.190	3.100	3.120	3.120	21,725,402
2026-05-06	3.130	3.200	3.080	3.170	3.170	31,302,104
2026-04-30	3.060	3.140	3.010	3.110	3.110	33,231,003
2026-04-29	2.940	3.090	2.940	3.070	3.070	30,372,700
2026-04-28	2.930	3.010	2.910	2.980	2.980	18,859,600
2026-04-27	2.900	2.950	2.850	2.930	2.930	16,890,425
2026-04-24	2.940	2.950	2.870	2.900	2.900	22,840,911
2026-04-23	2.990	3.010	2.940	2.960	2.960	18,094,298
2026-04-22	3.020	3.030	2.970	2.990	2.990	18,111,200
2026-04-21	3.040	3.090	3.010	3.020	3.020	22,122,101

← NewerPage 2 of 21 · 1,215 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.