Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.800 | 3.870 | 3.700 | 3.850 | 3.772 | 8,741,289 |
| 2022-01-28 | 3.960 | 3.970 | 3.730 | 3.790 | 3.713 | 9,654,500 |
| 2022-01-27 | 3.840 | 4.030 | 3.800 | 3.900 | 3.821 | 15,851,658 |
| 2022-01-26 | 3.820 | 3.920 | 3.770 | 3.850 | 3.772 | 9,216,883 |
| 2022-01-25 | 3.930 | 3.950 | 3.770 | 3.770 | 3.693 | 10,854,058 |
| 2022-01-24 | 3.990 | 4.030 | 3.890 | 3.970 | 3.889 | 9,831,432 |
| 2022-01-21 | 3.920 | 3.980 | 3.880 | 3.980 | 3.899 | 8,786,676 |
| 2022-01-20 | 3.950 | 4.030 | 3.900 | 3.940 | 3.860 | 14,163,556 |
| 2022-01-19 | 3.890 | 3.970 | 3.850 | 3.950 | 3.870 | 13,353,345 |
| 2022-01-18 | 3.880 | 3.950 | 3.820 | 3.890 | 3.811 | 11,994,924 |
| 2022-01-17 | 3.840 | 3.970 | 3.830 | 3.860 | 3.782 | 11,836,556 |
| 2022-01-14 | 4.030 | 4.030 | 3.850 | 3.860 | 3.782 | 15,692,208 |
| 2022-01-13 | 3.990 | 4.160 | 3.960 | 4.070 | 3.987 | 20,329,608 |
| 2022-01-12 | 4.030 | 4.060 | 3.950 | 4.000 | 3.919 | 16,632,471 |
| 2022-01-11 | 4.010 | 4.290 | 4.010 | 4.090 | 4.007 | 25,472,983 |
| 2022-01-10 | 3.930 | 4.090 | 3.890 | 4.050 | 3.968 | 28,957,450 |
| 2022-01-07 | 3.810 | 3.970 | 3.810 | 3.880 | 3.801 | 15,306,119 |
| 2022-01-06 | 3.770 | 3.880 | 3.750 | 3.820 | 3.742 | 10,232,811 |
| 2022-01-05 | 3.780 | 3.850 | 3.720 | 3.790 | 3.713 | 13,205,438 |
| 2022-01-04 | 3.740 | 3.790 | 3.680 | 3.780 | 3.703 | 9,653,092 |
| 2021-12-31 | 3.630 | 3.760 | 3.630 | 3.730 | 3.654 | 11,007,832 |
| 2021-12-30 | 3.630 | 3.660 | 3.600 | 3.640 | 3.566 | 5,985,184 |
| 2021-12-29 | 3.620 | 3.670 | 3.590 | 3.630 | 3.556 | 5,810,185 |
| 2021-12-28 | 3.700 | 3.740 | 3.620 | 3.630 | 3.556 | 11,897,400 |
| 2021-12-27 | 3.660 | 3.770 | 3.620 | 3.750 | 3.674 | 19,020,092 |
| 2021-12-24 | 3.620 | 3.660 | 3.570 | 3.620 | 3.546 | 14,183,682 |
| 2021-12-23 | 3.660 | 3.770 | 3.620 | 3.620 | 3.546 | 25,004,556 |
| 2021-12-22 | 3.880 | 4.180 | 3.730 | 3.740 | 3.664 | 49,034,329 |
| 2021-12-21 | 3.570 | 3.930 | 3.530 | 3.930 | 3.850 | 47,372,268 |
| 2021-12-20 | 3.520 | 3.640 | 3.500 | 3.570 | 3.497 | 18,073,644 |
| 2021-12-17 | 3.420 | 3.500 | 3.400 | 3.450 | 3.380 | 10,869,795 |
| 2021-12-16 | 3.370 | 3.430 | 3.350 | 3.420 | 3.350 | 7,103,662 |
| 2021-12-15 | 3.300 | 3.430 | 3.290 | 3.380 | 3.311 | 10,236,469 |
| 2021-12-14 | 3.320 | 3.320 | 3.280 | 3.300 | 3.233 | 6,062,876 |
| 2021-12-13 | 3.340 | 3.350 | 3.300 | 3.330 | 3.262 | 7,124,219 |
| 2021-12-10 | 3.350 | 3.390 | 3.320 | 3.320 | 3.253 | 13,981,108 |
| 2021-12-09 | 3.280 | 3.390 | 3.280 | 3.350 | 3.282 | 11,502,950 |
| 2021-12-08 | 3.330 | 3.340 | 3.270 | 3.280 | 3.213 | 6,297,412 |
| 2021-12-07 | 3.290 | 3.380 | 3.290 | 3.320 | 3.253 | 7,688,800 |
| 2021-12-06 | 3.330 | 3.340 | 3.240 | 3.260 | 3.194 | 4,073,032 |
| 2021-12-03 | 3.300 | 3.340 | 3.290 | 3.310 | 3.243 | 4,073,208 |
| 2021-12-02 | 3.260 | 3.310 | 3.250 | 3.280 | 3.213 | 5,231,312 |
| 2021-12-01 | 3.200 | 3.270 | 3.200 | 3.260 | 3.194 | 4,268,285 |
| 2021-11-30 | 3.200 | 3.240 | 3.200 | 3.200 | 3.135 | 2,520,151 |
| 2021-11-29 | 3.230 | 3.240 | 3.200 | 3.210 | 3.145 | 2,734,666 |
| 2021-11-26 | 3.250 | 3.260 | 3.220 | 3.240 | 3.174 | 2,208,600 |
| 2021-11-25 | 3.260 | 3.280 | 3.250 | 3.250 | 3.184 | 2,851,160 |
| 2021-11-24 | 3.250 | 3.270 | 3.230 | 3.250 | 3.184 | 3,007,400 |
| 2021-11-23 | 3.240 | 3.270 | 3.240 | 3.240 | 3.174 | 2,713,264 |
| 2021-11-22 | 3.300 | 3.300 | 3.240 | 3.240 | 3.174 | 2,220,305 |
| 2021-11-19 | 3.240 | 3.310 | 3.240 | 3.300 | 3.233 | 2,876,337 |
| 2021-11-18 | 3.260 | 3.280 | 3.240 | 3.250 | 3.184 | 2,308,840 |
| 2021-11-17 | 3.270 | 3.290 | 3.250 | 3.270 | 3.204 | 2,287,105 |
| 2021-11-16 | 3.280 | 3.330 | 3.260 | 3.270 | 3.204 | 2,798,606 |
| 2021-11-15 | 3.310 | 3.320 | 3.270 | 3.290 | 3.223 | 2,632,381 |
| 2021-11-12 | 3.350 | 3.350 | 3.280 | 3.300 | 3.233 | 4,776,640 |
| 2021-11-11 | 3.240 | 3.380 | 3.230 | 3.350 | 3.282 | 9,223,082 |
| 2021-11-10 | 3.180 | 3.260 | 3.150 | 3.240 | 3.174 | 5,358,264 |
| 2021-11-09 | 3.160 | 3.210 | 3.160 | 3.180 | 3.115 | 2,846,943 |
| 2021-11-08 | 3.160 | 3.180 | 3.130 | 3.170 | 3.106 | 2,198,123 |
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.