China Resources and Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.060 | 5.280 | 5.060 | 5.200 | 5.189 | 16,209,865 |
| 2021-11-05 | 5.080 | 5.090 | 5.030 | 5.050 | 5.040 | 7,134,278 |
| 2021-11-04 | 5.060 | 5.100 | 5.040 | 5.090 | 5.079 | 6,214,980 |
| 2021-11-03 | 5.110 | 5.140 | 5.030 | 5.080 | 5.070 | 9,045,682 |
| 2021-11-02 | 5.130 | 5.200 | 5.070 | 5.140 | 5.129 | 13,675,178 |
| 2021-11-01 | 5.140 | 5.200 | 5.100 | 5.140 | 5.129 | 8,902,280 |
| 2021-10-29 | 5.030 | 5.160 | 5.020 | 5.130 | 5.119 | 9,980,143 |
| 2021-10-28 | 5.000 | 5.170 | 4.980 | 5.040 | 5.030 | 11,565,443 |
| 2021-10-27 | 5.010 | 5.060 | 4.900 | 5.050 | 5.040 | 12,336,283 |
| 2021-10-26 | 5.050 | 5.100 | 5.000 | 5.030 | 5.020 | 11,013,532 |
| 2021-10-25 | 5.050 | 5.130 | 5.000 | 5.100 | 5.089 | 6,605,635 |
| 2021-10-22 | 5.100 | 5.150 | 5.050 | 5.060 | 5.050 | 9,133,287 |
| 2021-10-21 | 5.140 | 5.160 | 5.070 | 5.110 | 5.099 | 9,399,926 |
| 2021-10-20 | 5.220 | 5.240 | 5.130 | 5.140 | 5.129 | 11,131,439 |
| 2021-10-19 | 5.200 | 5.230 | 5.160 | 5.220 | 5.209 | 8,927,267 |
| 2021-10-18 | 5.180 | 5.240 | 5.130 | 5.190 | 5.179 | 9,243,300 |
| 2021-10-15 | 5.190 | 5.230 | 5.140 | 5.160 | 5.149 | 8,292,500 |
| 2021-10-14 | 5.190 | 5.250 | 5.100 | 5.210 | 5.199 | 10,366,888 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.