Cinda Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.320 | 4.770 | 4.270 | 4.770 | 4.770 | 73,278,207 |
| 2025-01-16 | 4.360 | 4.470 | 4.300 | 4.340 | 4.340 | 37,252,731 |
| 2025-01-15 | 4.460 | 4.510 | 4.370 | 4.380 | 4.380 | 47,538,463 |
| 2025-01-14 | 4.320 | 4.750 | 4.300 | 4.540 | 4.540 | 85,067,691 |
| 2025-01-13 | 4.430 | 4.550 | 4.160 | 4.480 | 4.480 | 91,115,761 |
| 2025-01-10 | 4.370 | 4.370 | 4.250 | 4.370 | 4.370 | 21,463,800 |
| 2025-01-09 | 3.940 | 4.000 | 3.920 | 3.970 | 3.970 | 19,745,300 |
| 2025-01-08 | 3.960 | 3.990 | 3.840 | 3.970 | 3.970 | 22,193,100 |
| 2025-01-07 | 3.920 | 3.990 | 3.870 | 3.990 | 3.990 | 22,957,900 |
| 2025-01-06 | 3.980 | 3.980 | 3.860 | 3.920 | 3.920 | 21,781,638 |
| 2025-01-03 | 4.150 | 4.180 | 3.960 | 3.990 | 3.990 | 25,315,700 |
| 2025-01-02 | 4.180 | 4.290 | 4.110 | 4.140 | 4.140 | 26,142,396 |
| 2024-12-31 | 4.340 | 4.390 | 4.160 | 4.160 | 4.160 | 23,818,300 |
| 2024-12-30 | 4.420 | 4.420 | 4.270 | 4.340 | 4.340 | 21,423,700 |
| 2024-12-27 | 4.290 | 4.450 | 4.290 | 4.430 | 4.430 | 23,668,022 |
| 2024-12-26 | 4.330 | 4.410 | 4.290 | 4.310 | 4.310 | 18,311,500 |
| 2024-12-25 | 4.420 | 4.440 | 4.290 | 4.360 | 4.360 | 21,309,996 |
| 2024-12-24 | 4.390 | 4.470 | 4.360 | 4.430 | 4.430 | 18,106,100 |
| 2024-12-23 | 4.580 | 4.600 | 4.390 | 4.400 | 4.400 | 32,808,628 |
| 2024-12-20 | 4.630 | 4.660 | 4.580 | 4.610 | 4.610 | 18,957,288 |
| 2024-12-19 | 4.640 | 4.720 | 4.560 | 4.630 | 4.630 | 25,083,400 |
| 2024-12-18 | 4.740 | 4.830 | 4.660 | 4.680 | 4.680 | 24,356,155 |
| 2024-12-17 | 4.730 | 4.760 | 4.590 | 4.650 | 4.650 | 25,482,328 |
| 2024-12-16 | 4.910 | 4.950 | 4.700 | 4.730 | 4.730 | 40,906,601 |
| 2024-12-13 | 5.160 | 5.160 | 4.890 | 4.910 | 4.910 | 61,979,395 |
| 2024-12-12 | 5.200 | 5.280 | 5.110 | 5.250 | 5.250 | 58,918,343 |
| 2024-12-11 | 5.000 | 5.340 | 4.920 | 5.240 | 5.240 | 89,226,910 |
| 2024-12-10 | 5.150 | 5.280 | 5.000 | 5.060 | 5.060 | 100,436,185 |
| 2024-12-09 | 5.030 | 5.120 | 4.800 | 4.830 | 4.830 | 52,721,863 |
| 2024-12-06 | 4.910 | 5.120 | 4.890 | 5.050 | 5.050 | 54,246,982 |
| 2024-12-05 | 4.880 | 4.930 | 4.830 | 4.910 | 4.910 | 31,195,382 |
| 2024-12-04 | 5.010 | 5.080 | 4.890 | 4.910 | 4.910 | 51,395,400 |
| 2024-12-03 | 4.860 | 5.200 | 4.790 | 5.110 | 5.110 | 77,904,701 |
| 2024-12-02 | 4.750 | 4.920 | 4.690 | 4.850 | 4.850 | 36,761,851 |
| 2024-11-29 | 4.640 | 4.800 | 4.610 | 4.740 | 4.740 | 41,487,500 |
| 2024-11-28 | 4.590 | 4.760 | 4.590 | 4.680 | 4.680 | 44,204,945 |
| 2024-11-27 | 4.530 | 4.610 | 4.410 | 4.610 | 4.610 | 31,691,156 |
| 2024-11-26 | 4.500 | 4.610 | 4.470 | 4.540 | 4.540 | 30,503,889 |
| 2024-11-25 | 4.620 | 4.670 | 4.430 | 4.530 | 4.530 | 37,104,400 |
| 2024-11-22 | 4.820 | 4.890 | 4.610 | 4.630 | 4.630 | 48,323,411 |
| 2024-11-21 | 4.940 | 4.950 | 4.800 | 4.860 | 4.860 | 38,419,782 |
| 2024-11-20 | 4.910 | 4.960 | 4.840 | 4.940 | 4.940 | 41,409,280 |
| 2024-11-19 | 4.900 | 4.960 | 4.750 | 4.950 | 4.950 | 63,321,232 |
| 2024-11-18 | 4.990 | 5.180 | 4.920 | 4.980 | 4.980 | 67,528,600 |
| 2024-11-15 | 5.200 | 5.230 | 4.870 | 4.900 | 4.900 | 75,125,341 |
| 2024-11-14 | 5.590 | 5.640 | 5.250 | 5.270 | 5.270 | 60,243,275 |
| 2024-11-13 | 5.550 | 5.650 | 5.360 | 5.440 | 5.440 | 62,801,524 |
| 2024-11-12 | 5.800 | 5.870 | 5.580 | 5.650 | 5.650 | 76,379,875 |
| 2024-11-11 | 6.080 | 6.080 | 5.610 | 5.940 | 5.940 | 141,942,017 |
| 2024-11-08 | 6.300 | 6.300 | 5.800 | 5.870 | 5.870 | 165,674,664 |
| 2024-11-07 | 5.500 | 6.260 | 5.460 | 6.260 | 6.260 | 192,638,808 |
| 2024-11-06 | 5.650 | 5.880 | 5.330 | 5.690 | 5.690 | 137,831,398 |
| 2024-11-05 | 5.500 | 5.870 | 5.410 | 5.680 | 5.680 | 139,718,774 |
| 2024-11-04 | 5.950 | 5.980 | 5.200 | 5.500 | 5.500 | 167,253,748 |
| 2024-11-01 | 5.360 | 5.900 | 5.250 | 5.780 | 5.780 | 219,381,725 |
| 2024-10-31 | 4.930 | 5.520 | 4.800 | 5.360 | 5.360 | 185,524,389 |
| 2024-10-30 | 4.950 | 5.250 | 4.900 | 5.020 | 5.020 | 120,742,615 |
| 2024-10-29 | 5.090 | 5.330 | 4.850 | 4.850 | 4.850 | 135,746,666 |
| 2024-10-28 | 4.780 | 5.200 | 4.760 | 5.080 | 5.080 | 137,798,570 |
| 2024-10-25 | 4.610 | 4.820 | 4.610 | 4.730 | 4.730 | 87,623,673 |
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.