Cendes Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	49.990	51.800	49.000	50.920	25.601	856,831
2021-11-09	50.000	50.500	49.500	49.810	25.043	359,834
2021-11-08	49.020	50.970	48.710	50.170	25.224	575,708
2021-11-05	50.040	50.390	49.000	49.180	24.726	611,206
2021-11-04	51.600	51.600	50.030	50.300	25.289	617,006
2021-11-03	52.400	52.400	51.000	51.190	25.737	512,067
2021-11-02	51.210	53.060	51.000	51.950	26.119	1,100,179
2021-11-01	51.100	52.590	50.520	51.200	25.742	1,114,279
2021-10-29	54.000	54.500	51.030	52.420	26.355	1,111,045
2021-10-28	62.000	62.000	53.000	54.000	27.149	1,806,773
2021-10-27	54.740	54.740	54.740	54.740	27.521	0
2021-10-26	54.740	54.740	54.740	54.740	27.521	0
2021-10-25	54.740	54.740	54.740	54.740	27.521	0
2021-10-22	57.200	57.390	54.490	54.740	27.521	1,284,078
2021-10-21	55.800	57.470	54.850	57.150	28.733	1,066,632
2021-10-20	54.770	56.520	53.040	56.420	28.366	1,313,807
2021-10-19	54.500	59.600	53.680	54.560	27.431	2,335,046
2021-10-18	50.410	56.000	50.010	55.400	27.853	2,490,493
2021-10-15	51.100	51.200	50.000	50.600	25.440	760,125
2021-10-14	50.010	51.860	50.000	51.100	25.691	1,194,625

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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