Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.840 | 3.960 | 3.820 | 3.930 | 3.930 | 24,416,779 |
| 2025-10-20 | 3.850 | 3.870 | 3.820 | 3.850 | 3.850 | 12,984,392 |
| 2025-10-17 | 3.860 | 3.920 | 3.820 | 3.830 | 3.830 | 20,151,596 |
| 2025-10-16 | 3.920 | 3.930 | 3.840 | 3.870 | 3.870 | 32,426,184 |
| 2025-10-15 | 3.920 | 3.980 | 3.890 | 3.930 | 3.930 | 22,692,600 |
| 2025-10-14 | 3.920 | 4.020 | 3.920 | 3.930 | 3.930 | 34,635,900 |
| 2025-10-13 | 3.890 | 3.950 | 3.880 | 3.930 | 3.930 | 25,433,882 |
| 2025-10-10 | 3.970 | 4.070 | 3.960 | 4.000 | 4.000 | 24,594,401 |
| 2025-10-09 | 4.030 | 4.050 | 3.900 | 4.000 | 4.000 | 41,007,710 |
| 2025-09-30 | 4.040 | 4.110 | 4.010 | 4.080 | 4.080 | 24,114,370 |
| 2025-09-29 | 3.940 | 4.080 | 3.870 | 4.060 | 4.060 | 46,623,080 |
| 2025-09-26 | 3.960 | 4.060 | 3.930 | 3.960 | 3.960 | 29,418,735 |
| 2025-09-25 | 4.090 | 4.100 | 3.970 | 4.000 | 4.000 | 29,245,605 |
| 2025-09-24 | 4.000 | 4.180 | 3.980 | 4.060 | 4.060 | 32,711,020 |
| 2025-09-23 | 4.120 | 4.140 | 3.950 | 4.020 | 4.020 | 37,151,798 |
| 2025-09-22 | 4.130 | 4.180 | 4.020 | 4.170 | 4.170 | 26,791,166 |
| 2025-09-19 | 4.170 | 4.220 | 4.010 | 4.180 | 4.180 | 44,615,241 |
| 2025-09-18 | 4.350 | 4.360 | 4.130 | 4.160 | 4.160 | 46,093,660 |
| 2025-09-17 | 4.390 | 4.390 | 4.280 | 4.360 | 4.360 | 29,672,800 |
| 2025-09-16 | 4.350 | 4.440 | 4.340 | 4.390 | 4.390 | 48,488,266 |
| 2025-09-15 | 4.240 | 4.420 | 4.200 | 4.360 | 4.360 | 64,163,027 |
| 2025-09-12 | 4.170 | 4.310 | 4.150 | 4.250 | 4.250 | 45,774,401 |
| 2025-09-11 | 4.120 | 4.180 | 4.080 | 4.170 | 4.170 | 27,706,822 |
| 2025-09-10 | 4.130 | 4.240 | 4.090 | 4.150 | 4.150 | 31,076,369 |
| 2025-09-09 | 4.020 | 4.170 | 4.000 | 4.140 | 4.140 | 44,219,338 |
| 2025-09-08 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 21,915,791 |
| 2025-09-05 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 19,906,916 |
| 2025-09-04 | 3.970 | 4.030 | 3.960 | 4.000 | 4.000 | 16,839,210 |
| 2025-09-03 | 4.040 | 4.070 | 3.960 | 3.970 | 3.970 | 19,772,777 |
| 2025-09-02 | 4.000 | 4.080 | 3.950 | 4.050 | 4.050 | 30,870,404 |
| 2025-09-01 | 4.000 | 4.050 | 3.950 | 4.010 | 4.010 | 19,697,151 |
| 2025-08-29 | 4.080 | 4.100 | 4.000 | 4.020 | 4.020 | 21,536,151 |
| 2025-08-28 | 4.010 | 4.080 | 3.960 | 4.040 | 4.040 | 29,602,800 |
| 2025-08-27 | 4.180 | 4.210 | 4.020 | 4.020 | 4.020 | 39,691,336 |
| 2025-08-26 | 4.160 | 4.240 | 4.150 | 4.200 | 4.200 | 40,759,807 |
| 2025-08-25 | 4.110 | 4.380 | 4.100 | 4.250 | 4.250 | 71,315,277 |
| 2025-08-22 | 4.080 | 4.120 | 4.040 | 4.120 | 4.120 | 32,595,959 |
| 2025-08-21 | 4.080 | 4.120 | 4.060 | 4.090 | 4.090 | 32,015,338 |
| 2025-08-20 | 4.130 | 4.150 | 4.050 | 4.100 | 4.100 | 44,822,624 |
| 2025-08-19 | 4.120 | 4.390 | 4.120 | 4.120 | 4.120 | 87,419,310 |
| 2025-08-18 | 4.140 | 4.160 | 4.030 | 4.060 | 4.060 | 91,198,062 |
| 2025-08-15 | 4.020 | 4.210 | 4.020 | 4.210 | 4.210 | 81,413,710 |
| 2025-08-14 | 3.880 | 3.930 | 3.830 | 3.830 | 3.830 | 26,276,681 |
| 2025-08-13 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 17,515,300 |
| 2025-08-12 | 3.880 | 3.940 | 3.870 | 3.900 | 3.900 | 18,696,800 |
| 2025-08-11 | 3.880 | 3.930 | 3.870 | 3.890 | 3.890 | 19,778,317 |
| 2025-08-08 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 12,401,800 |
| 2025-08-07 | 3.860 | 3.890 | 3.830 | 3.880 | 3.880 | 12,661,000 |
| 2025-08-06 | 3.840 | 3.870 | 3.810 | 3.860 | 3.860 | 12,401,416 |
| 2025-08-05 | 3.850 | 3.880 | 3.830 | 3.840 | 3.840 | 14,560,058 |
| 2025-08-04 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 9,977,320 |
| 2025-08-01 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 12,612,567 |
| 2025-07-31 | 3.950 | 3.980 | 3.820 | 3.850 | 3.850 | 30,451,723 |
| 2025-07-30 | 4.080 | 4.140 | 3.970 | 3.990 | 3.990 | 28,633,002 |
| 2025-07-29 | 3.950 | 4.110 | 3.890 | 4.100 | 4.100 | 40,734,408 |
| 2025-07-28 | 3.940 | 3.990 | 3.880 | 3.940 | 3.940 | 17,501,185 |
| 2025-07-25 | 4.000 | 4.010 | 3.930 | 3.950 | 3.950 | 16,975,200 |
| 2025-07-24 | 3.900 | 4.010 | 3.860 | 3.990 | 3.990 | 26,883,499 |
| 2025-07-23 | 3.920 | 4.030 | 3.890 | 3.890 | 3.890 | 30,154,728 |
| 2025-07-22 | 3.880 | 3.930 | 3.810 | 3.930 | 3.930 | 25,481,128 |
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.