Cendes Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.170 | 21.080 | 19.200 | 21.010 | 21.010 | 5,066,923 |
| 2026-10-22 | 21.110 | 21.150 | 20.330 | 20.350 | 20.350 | 4,091,157 |
| 2026-10-21 | 21.270 | 21.860 | 21.010 | 21.160 | 21.160 | 5,453,088 |
| 2026-10-20 | 21.300 | 22.300 | 20.960 | 21.380 | 21.380 | 6,351,981 |
| 2026-10-19 | 21.200 | 22.000 | 20.460 | 21.010 | 21.010 | 7,018,167 |
| 2026-10-16 | 20.000 | 23.260 | 20.000 | 21.390 | 21.390 | 11,388,613 |
| 2026-10-15 | 20.250 | 20.440 | 19.320 | 19.380 | 19.380 | 3,593,956 |
| 2026-10-14 | 20.360 | 21.190 | 20.080 | 20.450 | 20.450 | 3,434,379 |
| 2026-10-13 | 20.410 | 20.490 | 19.570 | 20.360 | 20.360 | 2,493,262 |
| 2026-10-12 | 20.430 | 20.840 | 20.210 | 20.410 | 20.410 | 2,357,423 |
| 2026-10-09 | 20.310 | 20.630 | 19.480 | 20.430 | 20.430 | 3,396,619 |
| 2026-10-08 | 20.700 | 21.260 | 20.200 | 20.300 | 20.300 | 2,771,651 |
| 2026-09-30 | 20.980 | 21.070 | 20.370 | 20.450 | 20.450 | 2,537,487 |
| 2026-09-29 | 20.650 | 20.900 | 20.250 | 20.610 | 20.610 | 2,078,682 |
| 2026-09-28 | 21.860 | 21.980 | 20.600 | 20.640 | 20.640 | 3,073,811 |
Page 1 of 1 · 15 trading days
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.