Cedar Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.420 | 4.430 | 4.340 | 4.380 | 4.380 | 1,363,000 |
| 2021-11-08 | 4.330 | 4.500 | 4.220 | 4.410 | 4.410 | 3,408,894 |
| 2021-11-05 | 4.350 | 4.350 | 4.250 | 4.280 | 4.280 | 580,107 |
| 2021-11-04 | 4.250 | 4.310 | 4.210 | 4.300 | 4.300 | 768,442 |
| 2021-11-03 | 4.230 | 4.290 | 4.200 | 4.250 | 4.250 | 717,870 |
| 2021-11-02 | 4.320 | 4.350 | 4.200 | 4.250 | 4.250 | 1,237,000 |
| 2021-11-01 | 4.380 | 4.420 | 4.240 | 4.310 | 4.310 | 1,665,666 |
| 2021-10-29 | 4.210 | 4.370 | 4.110 | 4.350 | 4.350 | 1,266,864 |
| 2021-10-28 | 4.310 | 4.330 | 4.240 | 4.290 | 4.290 | 1,217,792 |
| 2021-10-27 | 4.290 | 4.340 | 4.240 | 4.310 | 4.310 | 1,474,380 |
| 2021-10-26 | 4.310 | 4.320 | 4.240 | 4.310 | 4.310 | 1,692,800 |
| 2021-10-25 | 4.350 | 4.420 | 4.290 | 4.340 | 4.340 | 696,500 |
| 2021-10-22 | 4.410 | 4.440 | 4.310 | 4.350 | 4.350 | 2,803,840 |
| 2021-10-21 | 4.400 | 4.430 | 4.290 | 4.410 | 4.410 | 2,904,249 |
| 2021-10-20 | 4.400 | 4.420 | 4.350 | 4.400 | 4.400 | 1,359,838 |
| 2021-10-19 | 4.460 | 4.530 | 4.400 | 4.430 | 4.430 | 1,645,920 |
| 2021-10-18 | 4.530 | 4.550 | 4.450 | 4.490 | 4.490 | 1,627,820 |
| 2021-10-15 | 4.480 | 4.600 | 4.390 | 4.530 | 4.530 | 4,056,660 |
| 2021-10-14 | 4.400 | 4.570 | 4.330 | 4.480 | 4.480 | 5,137,114 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.