Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.120 | 3.120 | 3.040 | 3.050 | 3.050 | 19,095,641 |
| 2026-04-17 | 3.120 | 3.180 | 3.070 | 3.120 | 3.120 | 21,054,369 |
| 2026-04-16 | 3.100 | 3.140 | 3.070 | 3.110 | 3.110 | 13,741,800 |
| 2026-04-15 | 3.230 | 3.230 | 3.090 | 3.100 | 3.100 | 22,041,743 |
| 2026-04-14 | 3.160 | 3.250 | 3.140 | 3.220 | 3.220 | 27,415,700 |
| 2026-04-13 | 3.060 | 3.170 | 3.050 | 3.150 | 3.150 | 20,962,200 |
| 2026-04-10 | 3.040 | 3.120 | 3.040 | 3.080 | 3.080 | 16,323,900 |
| 2026-04-09 | 3.080 | 3.100 | 3.020 | 3.030 | 3.030 | 15,805,200 |
| 2026-04-08 | 3.000 | 3.100 | 2.990 | 3.100 | 3.100 | 21,962,800 |
| 2026-04-07 | 2.940 | 2.970 | 2.930 | 2.970 | 2.970 | 11,430,400 |
| 2026-04-03 | 3.000 | 3.010 | 2.930 | 2.950 | 2.950 | 13,115,833 |
| 2026-04-02 | 3.060 | 3.090 | 2.980 | 3.000 | 3.000 | 15,687,700 |
| 2026-04-01 | 3.060 | 3.120 | 2.970 | 3.090 | 3.090 | 25,701,561 |
| 2026-03-31 | 3.010 | 3.110 | 2.990 | 3.010 | 3.010 | 16,177,700 |
| 2026-03-30 | 2.960 | 3.030 | 2.920 | 3.010 | 3.010 | 15,401,700 |
| 2026-03-27 | 2.960 | 3.020 | 2.950 | 3.010 | 3.010 | 12,542,519 |
| 2026-03-26 | 3.010 | 3.080 | 2.970 | 2.990 | 2.990 | 19,042,101 |
| 2026-03-25 | 2.960 | 3.030 | 2.930 | 3.020 | 3.020 | 22,526,400 |
| 2026-03-24 | 2.940 | 2.960 | 2.890 | 2.950 | 2.950 | 26,270,300 |
| 2026-03-23 | 3.050 | 3.070 | 2.890 | 2.910 | 2.910 | 28,253,301 |
| 2026-03-20 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 17,967,401 |
| 2026-03-19 | 3.260 | 3.290 | 3.190 | 3.210 | 3.210 | 15,772,400 |
| 2026-03-18 | 3.400 | 3.410 | 3.250 | 3.290 | 3.290 | 26,806,700 |
| 2026-03-17 | 3.320 | 3.450 | 3.310 | 3.410 | 3.410 | 41,651,958 |
| 2026-03-16 | 3.250 | 3.320 | 3.250 | 3.310 | 3.310 | 16,276,218 |
| 2026-03-13 | 3.250 | 3.350 | 3.230 | 3.250 | 3.250 | 16,378,857 |
| 2026-03-12 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 19,958,070 |
| 2026-03-11 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 12,294,710 |
| 2026-03-10 | 3.210 | 3.240 | 3.200 | 3.210 | 3.210 | 12,819,477 |
| 2026-03-09 | 3.220 | 3.230 | 3.170 | 3.200 | 3.200 | 17,475,200 |
| 2026-03-06 | 3.200 | 3.270 | 3.190 | 3.250 | 3.250 | 13,398,700 |
| 2026-03-05 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 14,164,998 |
| 2026-03-04 | 3.280 | 3.300 | 3.190 | 3.210 | 3.210 | 18,595,100 |
| 2026-03-03 | 3.360 | 3.380 | 3.270 | 3.280 | 3.280 | 22,553,662 |
| 2026-03-02 | 3.390 | 3.420 | 3.350 | 3.360 | 3.360 | 20,527,735 |
| 2026-02-27 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 15,813,383 |
| 2026-02-26 | 3.580 | 3.590 | 3.420 | 3.430 | 3.430 | 35,899,000 |
| 2026-02-25 | 3.510 | 3.620 | 3.500 | 3.570 | 3.570 | 28,696,743 |
| 2026-02-24 | 3.530 | 3.540 | 3.490 | 3.500 | 3.500 | 16,258,300 |
| 2026-02-13 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 22,900,501 |
| 2026-02-12 | 3.580 | 3.620 | 3.560 | 3.570 | 3.570 | 21,303,406 |
| 2026-02-11 | 3.590 | 3.610 | 3.560 | 3.590 | 3.590 | 19,304,998 |
| 2026-02-10 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 33,850,071 |
| 2026-02-09 | 3.540 | 3.720 | 3.500 | 3.670 | 3.670 | 50,238,721 |
| 2026-02-06 | 3.530 | 3.580 | 3.480 | 3.490 | 3.490 | 30,019,746 |
| 2026-02-05 | 3.500 | 3.600 | 3.490 | 3.550 | 3.550 | 38,243,501 |
| 2026-02-04 | 3.360 | 3.560 | 3.340 | 3.520 | 3.520 | 49,248,800 |
| 2026-02-03 | 3.350 | 3.430 | 3.340 | 3.370 | 3.370 | 19,966,166 |
| 2026-02-02 | 3.400 | 3.460 | 3.290 | 3.310 | 3.310 | 33,983,647 |
| 2026-01-30 | 3.510 | 3.550 | 3.390 | 3.440 | 3.440 | 34,383,500 |
| 2026-01-29 | 3.350 | 3.590 | 3.330 | 3.520 | 3.520 | 55,067,892 |
| 2026-01-28 | 3.340 | 3.420 | 3.330 | 3.370 | 3.370 | 27,013,200 |
| 2026-01-27 | 3.410 | 3.410 | 3.300 | 3.330 | 3.330 | 20,840,181 |
| 2026-01-26 | 3.500 | 3.520 | 3.380 | 3.410 | 3.410 | 24,267,900 |
| 2026-01-23 | 3.450 | 3.520 | 3.420 | 3.500 | 3.500 | 25,924,917 |
| 2026-01-22 | 3.390 | 3.460 | 3.370 | 3.450 | 3.450 | 26,883,094 |
| 2026-01-21 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 19,047,339 |
| 2026-01-20 | 3.340 | 3.440 | 3.330 | 3.430 | 3.430 | 27,272,183 |
| 2026-01-19 | 3.330 | 3.380 | 3.290 | 3.340 | 3.340 | 17,724,865 |
| 2026-01-16 | 3.450 | 3.490 | 3.340 | 3.340 | 3.340 | 22,600,017 |
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.