Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.150 | 3.170 | 3.130 | 3.150 | 3.086 | 2,618,860 |
| 2021-11-04 | 3.180 | 3.190 | 3.130 | 3.150 | 3.086 | 2,028,400 |
| 2021-11-03 | 3.130 | 3.190 | 3.100 | 3.160 | 3.096 | 3,429,178 |
| 2021-11-02 | 3.210 | 3.220 | 3.100 | 3.120 | 3.057 | 5,137,609 |
| 2021-11-01 | 3.230 | 3.230 | 3.180 | 3.210 | 3.145 | 3,207,000 |
| 2021-10-29 | 3.210 | 3.240 | 3.170 | 3.210 | 3.145 | 3,510,729 |
| 2021-10-28 | 3.200 | 3.220 | 3.150 | 3.210 | 3.145 | 3,838,102 |
| 2021-10-27 | 3.230 | 3.240 | 3.190 | 3.210 | 3.145 | 2,973,546 |
| 2021-10-26 | 3.320 | 3.320 | 3.210 | 3.230 | 3.164 | 4,499,300 |
| 2021-10-25 | 3.310 | 3.350 | 3.300 | 3.310 | 3.243 | 5,085,001 |
| 2021-10-22 | 3.390 | 3.440 | 3.360 | 3.380 | 3.311 | 4,953,300 |
| 2021-10-21 | 3.370 | 3.410 | 3.360 | 3.360 | 3.292 | 3,866,100 |
| 2021-10-20 | 3.420 | 3.420 | 3.360 | 3.370 | 3.301 | 2,955,300 |
| 2021-10-19 | 3.450 | 3.460 | 3.390 | 3.400 | 3.331 | 3,958,481 |
| 2021-10-18 | 3.460 | 3.490 | 3.440 | 3.450 | 3.380 | 3,936,600 |
| 2021-10-15 | 3.490 | 3.520 | 3.470 | 3.470 | 3.399 | 3,662,900 |
| 2021-10-14 | 3.540 | 3.550 | 3.500 | 3.500 | 3.429 | 2,842,294 |
← NewerPage 21 of 21 · 1,217 trading days
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.