Cendes Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	72.980	76.250	72.150	75.090	37.787	3,219,676
2024-10-30	71.300	72.760	68.180	72.150	36.307	3,840,143
2024-10-29	78.510	78.600	72.770	73.060	36.765	3,672,060
2024-10-28	75.780	78.650	75.370	78.170	39.337	2,697,265
2024-10-25	74.270	77.400	74.180	76.910	38.702	2,630,663
2024-10-24	74.490	75.830	74.000	74.260	37.369	1,696,576
2024-10-23	76.530	76.650	74.010	74.620	37.550	1,802,592
2024-10-22	76.730	77.200	74.600	76.220	38.355	2,070,836
2024-10-21	75.800	77.940	74.800	76.470	38.481	2,966,264
2024-10-18	74.000	78.000	73.530	75.890	38.189	3,477,886
2024-10-17	78.010	78.010	74.400	74.760	37.621	4,856,899
2024-10-16	72.000	81.680	72.000	79.150	39.830	5,740,075
2024-10-15	74.420	75.000	72.650	73.050	36.760	1,901,788
2024-10-14	74.530	75.940	72.900	75.000	37.741	2,403,573
2024-10-11	75.200	75.680	71.060	73.080	36.775	2,042,186
2024-10-10	74.000	76.970	72.310	75.060	37.771	3,689,213
2024-10-09	86.720	86.720	72.630	72.990	36.730	6,394,304
2024-10-08	101.00	103.80	81.570	90.790	45.687	7,953,942
2024-09-30	81.000	88.800	77.230	87.850	44.208	4,520,730
2024-09-27	69.480	81.880	69.480	76.010	38.250	3,622,615
2024-09-26	66.000	68.660	64.070	68.400	34.420	1,580,152
2024-09-25	65.900	68.300	65.010	65.340	32.880	1,511,356
2024-09-24	63.600	65.990	62.350	65.900	33.162	1,803,396
2024-09-23	61.860	66.990	61.380	64.220	32.317	1,926,825
2024-09-20	62.330	63.250	61.900	62.670	31.537	1,128,705
2024-09-19	61.800	63.500	61.000	62.740	31.572	1,119,160
2024-09-18	62.790	62.900	60.580	61.000	30.696	1,108,576
2024-09-13	64.400	64.730	62.450	62.460	31.431	906,696
2024-09-12	66.100	66.100	64.000	64.020	32.216	808,696
2024-09-11	65.550	66.500	64.560	65.450	32.936	882,588
2024-09-10	63.930	66.060	63.330	65.570	32.996	1,763,404
2024-09-09	62.750	64.240	62.750	64.070	32.241	1,426,096
2024-09-06	66.060	67.400	63.650	63.700	32.055	1,791,244
2024-09-05	68.880	68.880	66.000	66.400	33.414	1,910,149
2024-09-04	68.500	69.720	67.080	68.340	34.390	1,583,648
2024-09-03	67.000	69.190	64.500	68.110	34.274	2,844,516
2024-09-02	74.210	74.880	67.280	67.800	34.118	4,025,365
2024-08-30	74.990	76.000	72.110	75.520	38.003	4,028,186
2024-08-29	72.300	78.180	72.080	77.550	39.024	2,232,957
2024-08-28	72.920	73.540	71.400	72.290	36.378	1,691,552
2024-08-27	71.740	73.470	70.500	73.300	36.886	1,129,744
2024-08-26	71.500	72.140	70.010	71.200	35.829	1,186,780
2024-08-23	70.380	72.000	70.100	71.770	36.116	606,953
2024-08-22	71.560	72.980	70.010	70.650	35.552	1,335,936
2024-08-21	70.300	70.690	69.050	70.600	35.527	539,196
2024-08-20	70.010	71.050	69.200	69.880	35.165	856,128
2024-08-19	70.380	71.440	69.780	70.220	35.336	722,848
2024-08-16	72.010	72.010	70.200	70.640	35.547	805,952
2024-08-15	71.830	72.800	70.320	71.460	35.960	1,059,772
2024-08-14	73.600	73.840	71.800	71.840	36.151	881,804
2024-08-13	72.260	73.680	71.470	73.590	37.032	961,184
2024-08-12	74.590	74.590	71.890	72.260	36.362	1,163,785
2024-08-09	73.710	75.000	73.100	73.190	36.830	1,406,825
2024-08-08	74.500	75.400	72.500	73.680	37.077	2,708,582
2024-08-07	79.000	83.830	75.800	76.190	38.340	4,755,763
2024-08-06	74.500	78.600	74.350	78.400	39.452	3,584,208
2024-08-05	74.990	78.870	73.580	74.570	37.525	3,664,220
2024-08-02	71.980	75.900	71.510	73.340	36.906	2,411,388
2024-08-01	72.400	73.790	71.390	72.790	36.629	2,155,804
2024-07-31	70.240	73.800	68.600	72.700	36.584	2,546,731

← NewerPage 9 of 21 · 1,220 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.