Cinda Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.460	4.750	4.410	4.620	4.620	58,717,861
2025-04-21	4.500	4.550	4.420	4.450	4.450	31,473,189
2025-04-18	4.520	4.580	4.430	4.540	4.540	36,453,666
2025-04-17	4.290	4.600	4.260	4.490	4.490	67,829,232
2025-04-16	4.240	4.310	4.200	4.270	4.270	16,327,064
2025-04-15	4.260	4.280	4.220	4.230	4.230	11,318,000
2025-04-14	4.300	4.310	4.230	4.260	4.260	22,180,802
2025-04-11	4.380	4.400	4.220	4.290	4.290	36,403,301
2025-04-10	4.200	4.580	4.190	4.470	4.470	52,773,256
2025-04-09	3.960	4.310	3.830	4.280	4.280	40,491,910
2025-04-08	3.850	4.010	3.760	3.990	3.990	27,749,853
2025-04-07	4.010	4.110	3.850	3.850	3.850	24,892,919
2025-04-03	4.200	4.360	4.180	4.280	4.280	16,487,229
2025-04-02	4.190	4.260	4.170	4.240	4.240	8,164,500
2025-04-01	4.180	4.230	4.180	4.200	4.200	7,884,500
2025-03-31	4.270	4.300	4.180	4.210	4.210	12,681,400
2025-03-28	4.290	4.310	4.230	4.270	4.270	10,470,700
2025-03-27	4.310	4.320	4.210	4.280	4.280	9,957,109
2025-03-26	4.260	4.350	4.260	4.320	4.320	10,735,882
2025-03-25	4.290	4.320	4.260	4.280	4.280	9,651,442
2025-03-24	4.380	4.390	4.240	4.300	4.300	16,884,400
2025-03-21	4.480	4.480	4.380	4.390	4.390	13,184,100
2025-03-20	4.470	4.520	4.440	4.480	4.480	13,325,300
2025-03-19	4.530	4.540	4.450	4.470	4.470	12,292,600
2025-03-18	4.590	4.590	4.510	4.520	4.520	16,923,092
2025-03-17	4.540	4.660	4.540	4.590	4.590	23,122,900
2025-03-14	4.450	4.640	4.420	4.560	4.560	37,754,001
2025-03-13	4.480	4.480	4.380	4.430	4.430	14,608,480
2025-03-12	4.480	4.490	4.410	4.460	4.460	17,082,881
2025-03-11	4.410	4.460	4.380	4.450	4.450	17,434,500
2025-03-10	4.550	4.560	4.430	4.460	4.460	25,058,789
2025-03-07	4.650	4.680	4.510	4.540	4.540	43,445,000
2025-03-06	4.650	4.750	4.590	4.740	4.740	42,239,461
2025-03-05	4.880	4.890	4.610	4.630	4.630	53,453,978
2025-03-04	4.920	4.980	4.810	4.860	4.860	38,000,350
2025-03-03	4.940	5.060	4.870	4.980	4.980	62,769,637
2025-02-28	4.850	5.080	4.760	4.960	4.960	81,111,702
2025-02-27	4.820	4.910	4.770	4.850	4.850	42,393,813
2025-02-26	4.660	4.880	4.660	4.820	4.820	50,163,948
2025-02-25	4.610	4.740	4.560	4.620	4.620	29,890,413
2025-02-24	4.700	4.840	4.650	4.680	4.680	46,859,700
2025-02-21	4.820	4.820	4.670	4.740	4.740	34,274,409
2025-02-20	4.760	4.840	4.700	4.790	4.790	31,978,096
2025-02-19	4.650	4.820	4.630	4.800	4.800	43,170,949
2025-02-18	4.790	4.920	4.640	4.680	4.680	55,991,513
2025-02-17	4.900	5.060	4.760	4.780	4.780	87,856,209
2025-02-14	4.650	4.750	4.540	4.600	4.600	35,493,900
2025-02-13	4.650	4.850	4.610	4.700	4.700	67,061,486
2025-02-12	4.530	4.730	4.480	4.730	4.730	41,991,219
2025-02-11	4.600	4.610	4.460	4.540	4.540	31,002,953
2025-02-10	4.540	4.630	4.520	4.600	4.600	34,683,990
2025-02-07	4.370	4.600	4.360	4.530	4.530	51,397,641
2025-02-06	4.300	4.400	4.260	4.390	4.390	29,437,800
2025-02-05	4.290	4.340	4.180	4.310	4.310	29,845,941
2025-01-27	4.430	4.490	4.260	4.260	4.260	31,841,290
2025-01-24	4.490	4.530	4.410	4.420	4.420	41,341,662
2025-01-23	4.570	4.740	4.510	4.530	4.530	63,879,300
2025-01-22	4.730	4.740	4.430	4.490	4.490	64,845,486
2025-01-21	4.730	5.180	4.660	4.750	4.750	88,202,569
2025-01-20	4.610	4.990	4.510	4.730	4.730	89,694,005

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.