Cinda Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.890	2.950	2.770	2.820	2.820	42,419,151
2026-10-16	2.890	3.090	2.880	2.930	2.930	60,870,576
2026-10-15	2.990	3.030	2.840	2.880	2.880	42,085,200
2026-10-14	3.120	3.160	3.020	3.030	3.030	43,711,800
2026-10-13	3.140	3.210	3.070	3.130	3.130	47,206,709
2026-10-12	3.300	3.360	3.170	3.180	3.180	57,329,046
2026-10-09	3.340	3.420	3.230	3.340	3.340	75,920,547
2026-10-08	3.440	3.570	3.310	3.350	3.350	130,646,630
2026-09-30	3.380	3.690	3.050	3.550	3.550	208,593,200
2026-09-29	3.180	3.380	3.160	3.380	3.380	76,107,388
2026-09-28	3.080	3.110	3.010	3.070	3.070	39,686,846
2026-09-24	3.130	3.200	3.040	3.060	3.060	56,926,842
2026-09-23	3.220	3.350	3.160	3.170	3.170	96,913,036
2026-09-22	3.150	3.310	3.110	3.240	3.240	107,019,145
2026-09-21	2.930	3.220	2.850	3.150	3.150	118,399,156
2026-09-18	2.850	2.970	2.810	2.930	2.930	65,320,093
2026-09-17	2.760	2.860	2.740	2.840	2.840	46,580,349
2026-09-16	2.770	2.800	2.730	2.790	2.790	36,089,955
2026-09-15	2.850	2.880	2.770	2.780	2.780	43,520,001
2026-09-14	2.880	2.930	2.820	2.870	2.870	48,507,565
2026-09-11	3.040	3.060	2.890	2.910	2.910	75,915,329
2026-09-10	3.130	3.160	2.980	3.070	3.070	88,006,189
2026-09-09	3.300	3.310	3.100	3.120	3.120	134,014,536
2026-09-08	3.300	3.480	3.250	3.360	3.360	173,377,365
2026-09-07	3.310	3.430	3.200	3.330	3.330	202,670,403
2026-09-04	3.300	3.700	3.180	3.500	3.500	249,481,692
2026-09-03	3.020	3.360	2.840	3.360	3.360	134,534,624
2026-09-02	2.830	3.050	2.690	3.050	3.050	124,377,828
2026-09-01	2.670	2.820	2.650	2.770	2.770	63,971,036
2026-08-31	2.900	2.960	2.670	2.680	2.680	83,414,345
2026-08-28	2.630	2.740	2.630	2.720	2.720	27,868,659
2026-08-27	2.660	2.680	2.610	2.640	2.640	18,203,700
2026-08-26	2.640	2.690	2.620	2.670	2.670	19,527,939
2026-08-25	2.560	2.660	2.540	2.640	2.640	25,361,200
2026-08-24	2.590	2.640	2.530	2.550	2.550	24,494,651
2026-08-21	2.640	2.650	2.500	2.590	2.590	42,124,342
2026-08-20	2.550	2.790	2.530	2.680	2.680	46,540,440
2026-08-19	2.570	2.600	2.520	2.550	2.550	19,107,933
2026-08-18	2.590	2.610	2.550	2.570	2.570	18,170,701
2026-08-17	2.560	2.600	2.500	2.590	2.590	21,232,215
2026-08-14	2.600	2.600	2.520	2.560	2.560	23,082,275
2026-08-13	2.680	2.700	2.580	2.590	2.590	28,692,699
2026-08-12	2.600	2.710	2.580	2.690	2.690	26,640,400
2026-08-11	2.570	2.640	2.550	2.610	2.610	20,853,821
2026-08-10	2.610	2.640	2.570	2.600	2.600	21,972,100
2026-08-07	2.610	2.620	2.520	2.570	2.570	21,033,055
2026-08-06	2.620	2.640	2.550	2.620	2.620	18,454,200
2026-08-05	2.600	2.630	2.590	2.620	2.620	15,821,349
2026-08-04	2.680	2.690	2.600	2.620	2.620	22,507,751
2026-08-03	2.580	2.690	2.550	2.680	2.680	24,395,958
2026-07-31	2.530	2.590	2.530	2.580	2.580	19,526,500
2026-07-30	2.530	2.600	2.510	2.570	2.570	17,674,900
2026-07-29	2.480	2.570	2.460	2.540	2.540	21,830,600
2026-07-28	2.430	2.480	2.420	2.460	2.460	18,224,400
2026-07-27	2.350	2.470	2.340	2.430	2.430	21,427,400
2026-07-24	2.450	2.480	2.360	2.360	2.360	19,410,764
2026-07-23	2.390	2.470	2.360	2.450	2.450	20,927,844
2026-07-22	2.360	2.420	2.330	2.410	2.410	23,794,100
2026-07-21	2.430	2.440	2.360	2.370	2.370	21,862,445
2026-07-20	2.400	2.490	2.390	2.420	2.420	27,872,355

Page 1 of 5 · 242 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.