China Renewable Energy Investment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.295	0.305	0.295	0.305	0.264	418,050
2021-12-01	0.295	0.310	0.295	0.305	0.264	693,069
2021-11-30	0.300	0.300	0.285	0.295	0.255	2,040,007
2021-11-29	0.305	0.315	0.300	0.300	0.259	1,527,948
2021-11-26	0.310	0.310	0.305	0.310	0.268	646,025
2021-11-25	0.305	0.315	0.305	0.310	0.268	630,858
2021-11-24	0.300	0.315	0.300	0.300	0.259	1,471,260
2021-11-23	0.300	0.305	0.300	0.300	0.259	354,504
2021-11-22	0.305	0.315	0.300	0.300	0.259	1,013,521
2021-11-19	0.305	0.310	0.300	0.305	0.264	1,167,008
2021-11-18	0.305	0.310	0.300	0.310	0.268	554,000
2021-11-17	0.300	0.310	0.295	0.305	0.264	1,092,380
2021-11-16	0.300	0.310	0.295	0.310	0.268	424,483
2021-11-15	0.315	0.315	0.295	0.305	0.264	2,741,403
2021-11-12	0.315	0.325	0.315	0.320	0.277	218,394
2021-11-11	0.315	0.325	0.315	0.325	0.281	394,000
2021-11-10	0.315	0.320	0.310	0.320	0.277	682,705
2021-11-09	0.320	0.320	0.310	0.320	0.277	427,786
2021-11-08	0.325	0.325	0.300	0.315	0.272	3,070,693
2021-11-05	0.350	0.350	0.320	0.330	0.285	2,252,327
2021-11-04	0.340	0.370	0.340	0.360	0.311	2,533,140
2021-11-03	0.355	0.355	0.345	0.345	0.298	516,000
2021-11-02	0.365	0.365	0.355	0.355	0.307	450,000
2021-11-01	0.365	0.380	0.350	0.370	0.320	1,067,080
2021-10-29	0.365	0.380	0.355	0.380	0.329	1,679,664
2021-10-28	0.370	0.370	0.355	0.365	0.316	514,065
2021-10-27	0.380	0.380	0.360	0.370	0.320	489,154
2021-10-26	0.370	0.380	0.365	0.380	0.329	481,790
2021-10-25	0.365	0.390	0.365	0.375	0.324	1,186,135

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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