Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	4.610	4.820	4.610	4.730	4.730	87,623,673
2024-10-24	4.580	4.710	4.550	4.610	4.610	59,488,632
2024-10-23	4.750	4.780	4.610	4.640	4.640	79,807,506
2024-10-22	4.700	4.900	4.660	4.760	4.760	91,961,247
2024-10-21	4.940	4.960	4.700	4.730	4.730	137,112,095
2024-10-18	4.870	5.450	4.730	5.190	5.190	187,184,439
2024-10-17	5.500	5.790	4.900	5.200	5.200	261,370,949
2024-10-16	4.870	5.400	4.760	5.400	5.400	194,918,134
2024-10-15	4.700	4.910	4.600	4.910	4.910	214,083,816
2024-10-14	4.460	4.460	4.460	4.460	4.460	36,241,900
2024-10-11	3.970	4.200	3.960	4.050	4.050	68,922,374
2024-10-10	4.050	4.250	3.780	4.020	4.020	95,637,854
2024-10-09	4.300	4.380	4.200	4.200	4.200	85,259,511
2024-10-08	5.030	5.030	4.280	4.670	4.670	178,678,635
2024-09-30	4.560	4.570	4.150	4.570	4.570	162,952,836
2024-09-27	3.990	4.150	3.860	4.150	4.150	94,222,757
2024-09-26	3.370	3.770	3.350	3.770	3.770	115,766,295
2024-09-25	3.350	3.670	3.340	3.430	3.430	105,022,108
2024-09-24	3.410	3.550	3.210	3.340	3.340	49,499,500
2024-09-23	3.120	3.370	3.120	3.270	3.270	42,087,105
2024-09-20	3.090	3.230	3.070	3.160	3.160	38,944,334
2024-09-19	3.040	3.200	3.010	3.140	3.140	36,689,100
2024-09-18	2.960	3.090	2.910	3.040	3.040	26,252,400
2024-09-13	2.900	2.970	2.880	2.940	2.940	18,231,900
2024-09-12	2.860	2.940	2.860	2.880	2.880	11,867,500
2024-09-11	2.880	2.900	2.850	2.870	2.870	11,107,800
2024-09-10	2.960	2.980	2.840	2.880	2.880	13,820,800
2024-09-09	2.940	2.990	2.900	2.950	2.950	13,738,900
2024-09-06	2.960	2.990	2.930	2.930	2.930	14,533,400
2024-09-05	2.960	3.020	2.940	2.990	2.990	19,747,205
2024-09-04	2.960	3.030	2.910	2.920	2.920	19,492,801
2024-09-03	2.930	3.030	2.910	2.970	2.970	22,950,800
2024-09-02	2.910	3.000	2.890	2.960	2.960	34,946,751
2024-08-30	2.790	3.090	2.790	2.990	2.990	47,564,051
2024-08-29	2.790	2.830	2.770	2.810	2.810	13,281,590
2024-08-28	2.870	2.870	2.760	2.790	2.790	24,025,800
2024-08-27	2.870	2.870	2.750	2.870	2.870	21,221,011
2024-08-26	2.730	2.940	2.700	2.850	2.850	26,786,094
2024-08-23	2.750	2.750	2.690	2.710	2.710	13,105,500
2024-08-22	2.750	2.830	2.740	2.750	2.750	13,409,600
2024-08-21	2.760	2.770	2.710	2.750	2.750	7,689,794
2024-08-20	2.810	2.840	2.740	2.750	2.750	9,442,200
2024-08-19	2.810	2.860	2.790	2.810	2.810	8,987,301
2024-08-16	2.900	2.920	2.820	2.830	2.830	11,715,800
2024-08-15	2.830	2.920	2.800	2.900	2.900	15,774,600
2024-08-14	2.890	2.910	2.830	2.830	2.830	10,209,200
2024-08-13	2.860	2.890	2.810	2.880	2.880	10,793,100
2024-08-12	3.020	3.030	2.850	2.860	2.860	22,012,355
2024-08-09	2.940	3.110	2.920	3.010	3.010	29,994,810
2024-08-08	2.890	3.030	2.850	2.940	2.940	20,779,200
2024-08-07	2.900	2.910	2.850	2.880	2.880	9,926,400
2024-08-06	2.870	2.920	2.850	2.910	2.910	12,196,000
2024-08-05	2.890	2.960	2.830	2.840	2.840	14,922,300
2024-08-02	2.890	2.950	2.870	2.890	2.890	11,336,200
2024-08-01	2.940	3.000	2.900	2.900	2.900	13,924,600
2024-07-31	2.840	2.970	2.820	2.960	2.960	21,821,900
2024-07-30	2.790	2.880	2.760	2.840	2.840	17,411,500
2024-07-29	2.790	2.800	2.730	2.770	2.770	8,365,400
2024-07-26	2.760	2.830	2.750	2.780	2.780	9,723,141
2024-07-25	2.720	2.770	2.700	2.750	2.750	12,887,826

← NewerPage 9 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.