Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.430 | 3.480 | 3.400 | 3.440 | 3.440 | 21,461,911 |
| 2026-01-14 | 3.500 | 3.540 | 3.410 | 3.440 | 3.440 | 29,965,466 |
| 2026-01-13 | 3.570 | 3.580 | 3.500 | 3.500 | 3.500 | 24,329,870 |
| 2026-01-12 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 22,847,481 |
| 2026-01-09 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 19,556,249 |
| 2026-01-08 | 3.500 | 3.600 | 3.490 | 3.570 | 3.570 | 22,560,892 |
| 2026-01-07 | 3.570 | 3.610 | 3.510 | 3.520 | 3.520 | 15,668,654 |
| 2026-01-06 | 3.500 | 3.600 | 3.490 | 3.570 | 3.570 | 22,242,339 |
| 2026-01-05 | 3.460 | 3.540 | 3.440 | 3.510 | 3.510 | 13,688,990 |
| 2025-12-31 | 3.480 | 3.500 | 3.410 | 3.450 | 3.450 | 11,560,206 |
| 2025-12-30 | 3.490 | 3.500 | 3.440 | 3.440 | 3.440 | 13,988,606 |
| 2025-12-29 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 10,858,101 |
| 2025-12-26 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 12,659,506 |
| 2025-12-25 | 3.570 | 3.590 | 3.520 | 3.540 | 3.540 | 13,229,293 |
| 2025-12-24 | 3.490 | 3.540 | 3.490 | 3.510 | 3.510 | 7,274,600 |
| 2025-12-23 | 3.550 | 3.580 | 3.510 | 3.510 | 3.510 | 11,906,600 |
| 2025-12-22 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 14,169,960 |
| 2025-12-19 | 3.490 | 3.580 | 3.480 | 3.560 | 3.560 | 19,970,545 |
| 2025-12-18 | 3.510 | 3.550 | 3.480 | 3.490 | 3.490 | 15,302,624 |
| 2025-12-17 | 3.490 | 3.540 | 3.440 | 3.510 | 3.510 | 14,447,766 |
| 2025-12-16 | 3.530 | 3.570 | 3.490 | 3.510 | 3.510 | 17,685,780 |
| 2025-12-15 | 3.540 | 3.590 | 3.530 | 3.540 | 3.540 | 14,051,200 |
| 2025-12-12 | 3.570 | 3.640 | 3.570 | 3.580 | 3.580 | 17,957,971 |
| 2025-12-11 | 3.660 | 3.670 | 3.560 | 3.560 | 3.560 | 24,492,351 |
| 2025-12-10 | 3.580 | 3.750 | 3.530 | 3.700 | 3.700 | 37,572,523 |
| 2025-12-09 | 3.670 | 3.690 | 3.590 | 3.600 | 3.600 | 28,321,900 |
| 2025-12-08 | 3.730 | 3.740 | 3.690 | 3.690 | 3.690 | 20,764,494 |
| 2025-12-05 | 3.680 | 3.760 | 3.620 | 3.740 | 3.740 | 29,135,815 |
| 2025-12-04 | 3.840 | 3.860 | 3.640 | 3.710 | 3.710 | 39,855,375 |
| 2025-12-03 | 3.850 | 3.950 | 3.800 | 3.830 | 3.830 | 42,340,920 |
| 2025-12-02 | 3.840 | 3.870 | 3.800 | 3.840 | 3.840 | 36,206,020 |
| 2025-12-01 | 3.950 | 3.960 | 3.820 | 3.850 | 3.850 | 56,934,198 |
| 2025-11-28 | 3.890 | 4.060 | 3.850 | 3.950 | 3.950 | 94,514,908 |
| 2025-11-27 | 3.640 | 4.000 | 3.580 | 4.000 | 4.000 | 121,738,626 |
| 2025-11-26 | 3.680 | 3.730 | 3.630 | 3.640 | 3.640 | 19,550,212 |
| 2025-11-25 | 3.670 | 3.720 | 3.630 | 3.680 | 3.680 | 16,060,800 |
| 2025-11-24 | 3.640 | 3.750 | 3.620 | 3.670 | 3.670 | 21,114,380 |
| 2025-11-21 | 3.640 | 3.760 | 3.630 | 3.640 | 3.640 | 24,430,696 |
| 2025-11-20 | 3.710 | 3.800 | 3.630 | 3.720 | 3.720 | 28,287,714 |
| 2025-11-19 | 3.760 | 3.760 | 3.620 | 3.650 | 3.650 | 23,487,842 |
| 2025-11-18 | 3.880 | 3.890 | 3.730 | 3.760 | 3.760 | 22,679,037 |
| 2025-11-17 | 3.820 | 3.890 | 3.820 | 3.870 | 3.870 | 17,165,400 |
| 2025-11-14 | 3.820 | 3.880 | 3.810 | 3.840 | 3.840 | 24,539,128 |
| 2025-11-13 | 3.790 | 3.830 | 3.750 | 3.830 | 3.830 | 14,560,000 |
| 2025-11-12 | 3.830 | 3.830 | 3.780 | 3.800 | 3.800 | 11,331,552 |
| 2025-11-11 | 3.790 | 3.840 | 3.790 | 3.830 | 3.830 | 20,099,628 |
| 2025-11-10 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 15,793,101 |
| 2025-11-07 | 3.770 | 3.790 | 3.750 | 3.760 | 3.760 | 10,309,200 |
| 2025-11-06 | 3.770 | 3.780 | 3.730 | 3.770 | 3.770 | 11,236,728 |
| 2025-11-05 | 3.700 | 3.780 | 3.680 | 3.770 | 3.770 | 16,042,381 |
| 2025-11-04 | 3.750 | 3.830 | 3.740 | 3.760 | 3.760 | 23,232,019 |
| 2025-11-03 | 3.730 | 3.740 | 3.680 | 3.720 | 3.720 | 15,363,378 |
| 2025-10-31 | 3.700 | 3.750 | 3.680 | 3.740 | 3.740 | 13,954,818 |
| 2025-10-30 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 17,560,046 |
| 2025-10-29 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 13,235,961 |
| 2025-10-28 | 3.810 | 3.820 | 3.790 | 3.800 | 3.800 | 11,062,295 |
| 2025-10-27 | 3.820 | 3.840 | 3.790 | 3.820 | 3.820 | 16,035,400 |
| 2025-10-24 | 3.880 | 3.900 | 3.800 | 3.810 | 3.810 | 32,693,344 |
| 2025-10-23 | 3.970 | 3.980 | 3.850 | 3.880 | 3.880 | 30,863,294 |
| 2025-10-22 | 3.950 | 4.020 | 3.930 | 3.980 | 3.980 | 34,310,474 |
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.