China Renewable Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.295	0.310	0.290	0.310	0.268	1,678,000
2022-02-25	0.290	0.310	0.290	0.300	0.259	128,362
2022-02-24	0.300	0.300	0.290	0.295	0.255	2,115,312
2022-02-23	0.300	0.300	0.295	0.300	0.259	824,561
2022-02-22	0.290	0.300	0.290	0.290	0.251	212,000
2022-02-21	0.305	0.305	0.290	0.300	0.259	3,521,887
2022-02-18	0.300	0.320	0.300	0.310	0.268	365,860
2022-02-17	0.320	0.320	0.300	0.315	0.272	847,596
2022-02-16	0.305	0.315	0.300	0.305	0.264	341,916
2022-02-15	0.305	0.305	0.300	0.300	0.259	656,416
2022-02-14	0.305	0.305	0.300	0.300	0.259	1,939,557
2022-02-11	0.315	0.315	0.305	0.305	0.264	1,525,663
2022-02-10	0.310	0.315	0.310	0.315	0.272	75,182
2022-02-09	0.310	0.315	0.310	0.310	0.268	40,069
2022-02-08	0.315	0.320	0.305	0.305	0.264	1,025,992
2022-02-07	0.305	0.320	0.305	0.315	0.272	316,648
2022-02-04	0.310	0.325	0.305	0.310	0.268	1,208,000
2022-01-31	0.310	0.315	0.305	0.305	0.264	283,828
2022-01-28	0.320	0.320	0.305	0.305	0.264	887,327
2022-01-27	0.330	0.330	0.310	0.310	0.268	404,631
2022-01-26	0.315	0.325	0.315	0.320	0.277	626,496
2022-01-25	0.315	0.320	0.310	0.310	0.268	685,243
2022-01-24	0.315	0.325	0.315	0.325	0.281	148,475
2022-01-21	0.335	0.335	0.315	0.330	0.285	565,416
2022-01-20	0.335	0.335	0.315	0.330	0.285	432,000
2022-01-19	0.330	0.335	0.325	0.325	0.281	486,000
2022-01-18	0.340	0.340	0.320	0.330	0.285	2,350,000
2022-01-17	0.350	0.350	0.330	0.345	0.298	1,222,879
2022-01-14	0.345	0.345	0.330	0.340	0.294	853,328
2022-01-13	0.350	0.350	0.330	0.335	0.290	1,514,017
2022-01-12	0.310	0.345	0.305	0.345	0.298	4,098,185
2022-01-11	0.300	0.320	0.300	0.320	0.277	377,061
2022-01-10	0.305	0.315	0.300	0.305	0.264	910,248
2022-01-07	0.310	0.310	0.305	0.305	0.264	457,523
2022-01-06	0.315	0.325	0.300	0.315	0.272	2,276,067
2022-01-05	0.320	0.330	0.315	0.330	0.285	965,416
2022-01-04	0.350	0.350	0.315	0.335	0.290	3,063,319
2022-01-03	0.335	0.350	0.320	0.350	0.303	4,068,830
2021-12-31	0.295	0.340	0.295	0.335	0.290	7,841,207
2021-12-30	0.285	0.295	0.275	0.295	0.255	259,017
2021-12-29	0.285	0.295	0.275	0.285	0.246	165,674
2021-12-28	0.285	0.305	0.285	0.295	0.255	280,407
2021-12-24	0.300	0.300	0.295	0.295	0.255	130,188
2021-12-23	0.275	0.300	0.270	0.295	0.255	1,572,432
2021-12-22	0.275	0.275	0.270	0.275	0.238	117,717
2021-12-21	0.265	0.280	0.265	0.275	0.238	1,193,191
2021-12-20	0.270	0.270	0.255	0.270	0.233	788,704
2021-12-17	0.280	0.280	0.270	0.275	0.238	298,128
2021-12-16	0.270	0.285	0.270	0.275	0.238	493,578
2021-12-15	0.275	0.285	0.270	0.280	0.242	1,117,824
2021-12-14	0.270	0.280	0.270	0.275	0.238	277,280
2021-12-13	0.280	0.285	0.275	0.275	0.238	5,022,849
2021-12-10	0.305	0.310	0.275	0.290	0.251	5,253,806
2021-12-09	0.300	0.310	0.290	0.300	0.259	2,565,331
2021-12-08	0.290	0.300	0.290	0.295	0.255	599,762
2021-12-07	0.290	0.305	0.290	0.300	0.259	672,044
2021-12-06	0.290	0.310	0.285	0.295	0.255	2,740,400
2021-12-03	0.300	0.305	0.295	0.300	0.259	662,000
2021-12-02	0.295	0.305	0.295	0.305	0.264	418,050
2021-12-01	0.295	0.310	0.295	0.305	0.264	693,069

← NewerPage 20 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0050 HKD
2025-06-12	0.0050 HKD
2024-06-07	0.0050 HKD
2023-06-23	0.0050 HKD
2022-06-10	0.0050 HKD
2021-09-01	0.0050 HKD
2021-06-16	0.0040 HKD
2020-09-02	0.0040 HKD
2020-06-04	0.0040 HKD
2019-09-03	0.0040 HKD
2019-05-28	0.0040 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.