Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.800 | 3.930 | 3.790 | 3.870 | 3.870 | 26,920,098 |
| 2025-07-18 | 3.820 | 3.840 | 3.790 | 3.810 | 3.810 | 13,397,000 |
| 2025-07-17 | 3.820 | 3.840 | 3.790 | 3.810 | 3.810 | 14,624,320 |
| 2025-07-16 | 3.840 | 3.890 | 3.800 | 3.820 | 3.820 | 26,164,735 |
| 2025-07-15 | 3.900 | 3.950 | 3.750 | 3.860 | 3.860 | 55,924,434 |
| 2025-07-14 | 4.210 | 4.230 | 4.050 | 4.060 | 4.060 | 32,082,020 |
| 2025-07-11 | 4.200 | 4.310 | 4.190 | 4.240 | 4.240 | 38,964,898 |
| 2025-07-10 | 3.990 | 4.250 | 3.980 | 4.220 | 4.220 | 57,359,500 |
| 2025-07-09 | 3.980 | 4.010 | 3.950 | 3.990 | 3.990 | 14,225,020 |
| 2025-07-08 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 18,749,002 |
| 2025-07-07 | 3.850 | 3.970 | 3.830 | 3.930 | 3.930 | 25,265,818 |
| 2025-07-04 | 3.870 | 3.890 | 3.830 | 3.840 | 3.840 | 10,732,100 |
| 2025-07-03 | 3.870 | 3.950 | 3.850 | 3.860 | 3.860 | 17,269,779 |
| 2025-07-02 | 3.850 | 3.910 | 3.820 | 3.880 | 3.880 | 16,060,200 |
| 2025-07-01 | 3.890 | 3.910 | 3.820 | 3.850 | 3.850 | 14,429,388 |
| 2025-06-30 | 3.940 | 3.970 | 3.890 | 3.890 | 3.890 | 17,606,001 |
| 2025-06-27 | 3.920 | 4.030 | 3.920 | 3.950 | 3.950 | 17,251,701 |
| 2025-06-26 | 3.960 | 4.030 | 3.910 | 3.950 | 3.950 | 16,309,700 |
| 2025-06-25 | 3.900 | 3.960 | 3.860 | 3.950 | 3.950 | 15,649,900 |
| 2025-06-24 | 3.810 | 3.930 | 3.800 | 3.900 | 3.900 | 16,326,388 |
| 2025-06-23 | 3.750 | 3.810 | 3.730 | 3.790 | 3.790 | 7,946,300 |
| 2025-06-20 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 9,971,100 |
| 2025-06-19 | 3.880 | 3.890 | 3.800 | 3.820 | 3.820 | 11,545,500 |
| 2025-06-18 | 3.940 | 3.950 | 3.860 | 3.890 | 3.890 | 11,839,408 |
| 2025-06-17 | 3.920 | 3.970 | 3.900 | 3.960 | 3.960 | 13,010,000 |
| 2025-06-16 | 3.860 | 3.990 | 3.860 | 3.940 | 3.940 | 20,133,988 |
| 2025-06-13 | 3.950 | 3.970 | 3.850 | 3.860 | 3.860 | 16,480,966 |
| 2025-06-12 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 13,489,600 |
| 2025-06-11 | 3.980 | 4.060 | 3.970 | 4.020 | 4.020 | 11,027,498 |
| 2025-06-10 | 4.040 | 4.120 | 3.970 | 4.000 | 4.000 | 17,217,200 |
| 2025-06-09 | 4.020 | 4.080 | 3.980 | 4.060 | 4.060 | 11,941,003 |
| 2025-06-06 | 4.020 | 4.070 | 3.990 | 4.000 | 4.000 | 8,888,000 |
| 2025-06-05 | 4.020 | 4.090 | 4.010 | 4.030 | 4.030 | 9,592,900 |
| 2025-06-04 | 3.930 | 4.090 | 3.910 | 4.060 | 4.060 | 22,627,441 |
| 2025-06-03 | 3.970 | 3.990 | 3.900 | 3.930 | 3.930 | 13,772,604 |
| 2025-05-30 | 4.000 | 4.010 | 3.950 | 3.990 | 3.990 | 11,012,297 |
| 2025-05-29 | 3.980 | 4.030 | 3.940 | 4.000 | 4.000 | 13,290,998 |
| 2025-05-28 | 4.000 | 4.020 | 3.940 | 3.950 | 3.950 | 10,226,500 |
| 2025-05-27 | 4.010 | 4.030 | 3.980 | 4.000 | 4.000 | 10,988,600 |
| 2025-05-26 | 4.050 | 4.080 | 3.990 | 4.000 | 4.000 | 13,914,300 |
| 2025-05-23 | 4.080 | 4.150 | 4.060 | 4.060 | 4.060 | 15,271,064 |
| 2025-05-22 | 4.160 | 4.170 | 4.070 | 4.090 | 4.090 | 14,742,400 |
| 2025-05-21 | 4.140 | 4.200 | 4.100 | 4.160 | 4.160 | 21,286,700 |
| 2025-05-20 | 4.220 | 4.220 | 4.120 | 4.150 | 4.150 | 21,558,303 |
| 2025-05-19 | 4.110 | 4.230 | 4.100 | 4.210 | 4.210 | 26,730,300 |
| 2025-05-16 | 4.130 | 4.170 | 4.080 | 4.090 | 4.090 | 14,967,611 |
| 2025-05-15 | 4.150 | 4.170 | 4.110 | 4.130 | 4.130 | 12,952,420 |
| 2025-05-14 | 4.150 | 4.200 | 4.080 | 4.160 | 4.160 | 22,728,210 |
| 2025-05-13 | 4.220 | 4.230 | 4.150 | 4.170 | 4.170 | 9,756,900 |
| 2025-05-12 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 13,110,349 |
| 2025-05-09 | 4.310 | 4.330 | 4.140 | 4.150 | 4.150 | 24,128,700 |
| 2025-05-08 | 4.290 | 4.340 | 4.260 | 4.270 | 4.270 | 19,742,900 |
| 2025-05-07 | 4.410 | 4.550 | 4.310 | 4.320 | 4.320 | 32,118,800 |
| 2025-05-06 | 4.270 | 4.340 | 4.250 | 4.290 | 4.290 | 21,268,700 |
| 2025-04-30 | 4.300 | 4.360 | 4.230 | 4.240 | 4.240 | 19,170,800 |
| 2025-04-29 | 4.260 | 4.330 | 4.230 | 4.310 | 4.310 | 13,902,900 |
| 2025-04-28 | 4.450 | 4.460 | 4.250 | 4.270 | 4.270 | 35,970,657 |
| 2025-04-25 | 4.600 | 4.740 | 4.480 | 4.490 | 4.490 | 57,352,695 |
| 2025-04-24 | 4.620 | 4.750 | 4.530 | 4.600 | 4.600 | 34,705,241 |
| 2025-04-23 | 4.560 | 4.770 | 4.560 | 4.640 | 4.640 | 44,745,477 |
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.