Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	77.000	80.870	76.100	78.000	55.501	5,978,194
2026-01-20	89.000	89.000	76.600	79.000	56.213	8,543,257
2026-01-19	91.510	91.660	87.900	88.200	62.759	4,198,079
2026-01-16	89.860	93.800	89.100	92.340	65.705	4,233,990
2026-01-15	91.000	91.970	86.110	89.370	63.592	5,329,311
2026-01-14	87.790	94.650	87.570	91.000	64.751	7,595,378
2026-01-13	89.880	92.160	86.600	87.650	62.368	6,728,622
2026-01-12	88.650	92.660	85.390	87.510	62.268	5,688,923
2026-01-09	87.870	88.190	85.710	88.170	62.738	4,263,470
2026-01-08	77.600	87.500	77.600	87.450	62.225	6,794,391
2026-01-07	76.690	77.930	76.410	76.940	54.747	1,506,132
2026-01-06	74.890	76.970	74.200	76.580	54.491	2,581,544
2026-01-05	74.010	75.750	74.010	74.900	53.295	2,238,409
2025-12-31	72.850	74.500	72.080	74.300	52.868	2,179,458
2025-12-30	74.000	74.000	72.200	72.340	51.474	1,603,282
2025-12-29	74.990	75.640	73.510	73.520	52.313	1,575,764
2025-12-26	75.230	75.550	73.700	74.510	53.018	1,828,988
2025-12-25	76.330	76.960	74.810	75.710	53.519	1,555,069
2025-12-24	77.670	78.600	76.010	76.330	53.957	1,765,999
2025-12-23	76.000	78.300	75.630	77.960	55.109	2,410,629
2025-12-22	77.990	78.240	73.810	76.410	54.014	4,178,610
2025-12-19	77.730	79.580	77.270	78.780	55.689	2,353,769
2025-12-18	76.860	78.700	75.800	77.820	55.010	2,213,997
2025-12-17	75.100	76.770	74.760	76.770	54.268	2,316,111
2025-12-16	74.500	76.200	72.830	75.510	53.377	3,159,640
2025-12-15	76.000	80.980	71.850	74.260	52.494	6,267,256
2025-12-12	73.000	76.800	71.010	75.040	53.045	5,549,658
2025-12-11	70.330	71.650	69.700	71.240	50.359	2,067,128
2025-12-10	69.880	70.980	69.160	70.280	49.680	1,668,457
2025-12-09	69.310	70.950	69.150	69.870	49.391	1,562,570
2025-12-08	68.880	70.300	68.300	69.440	49.087	1,608,371
2025-12-05	68.000	68.560	67.210	68.550	48.458	1,740,785
2025-12-04	69.100	69.850	67.510	68.000	48.069	1,400,868
2025-12-03	68.500	70.210	68.200	69.450	49.094	1,704,145
2025-12-02	70.300	70.730	68.540	68.650	48.528	1,329,925
2025-12-01	71.470	72.180	69.620	69.940	49.440	2,062,226
2025-11-28	67.660	72.600	67.130	71.560	50.585	3,673,054
2025-11-27	67.890	68.600	67.660	67.660	47.828	1,682,157
2025-11-26	68.050	69.180	67.990	68.420	48.366	1,440,432
2025-11-25	68.160	70.170	68.150	68.270	48.260	2,353,762
2025-11-24	66.060	68.700	66.060	68.150	48.175	2,260,524
2025-11-21	65.520	67.250	64.500	66.060	46.697	2,233,168
2025-11-20	67.600	67.930	66.000	66.030	46.676	1,212,092
2025-11-19	69.810	70.730	67.310	67.590	47.779	2,550,459
2025-11-18	68.920	69.980	67.120	69.810	49.348	3,720,245
2025-11-17	67.530	68.450	67.100	68.150	48.175	1,773,660
2025-11-14	67.180	68.800	66.530	68.130	48.161	1,975,281
2025-11-13	66.300	68.280	65.800	66.880	47.277	2,271,232
2025-11-12	64.670	68.970	63.560	66.560	47.051	3,951,238
2025-11-11	65.930	66.140	64.660	64.800	45.807	1,464,317
2025-11-10	66.150	66.860	65.460	65.680	46.429	970,116
2025-11-07	68.300	68.320	65.990	66.150	46.761	1,503,385
2025-11-06	67.990	68.990	67.000	68.250	48.245	1,658,703
2025-11-05	65.060	68.580	64.330	67.990	48.062	2,750,900
2025-11-04	66.550	66.630	64.930	65.750	46.478	1,381,727
2025-11-03	66.960	67.330	65.680	66.630	47.100	1,931,738
2025-10-31	67.430	68.480	66.660	67.140	47.461	1,887,396
2025-10-30	70.970	70.970	66.660	67.420	47.659	4,156,171
2025-10-29	66.490	71.770	66.000	71.720	50.698	3,882,510
2025-10-28	66.150	67.590	65.800	66.560	47.051	1,740,396

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1400 CNY
2025-12-26	0.5000 CNY
2025-06-11	0.0549 CNY
2025-01-20	0.2000 CNY
2023-06-06	0.0200 CNY
2022-06-29	0.0200 CNY
2021-06-02	0.0300 CNY
2020-06-23	0.3910 CNY
2019-05-07	0.5034 CNY

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