Advertisement
Advertisement
U.S. markets open in 6 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cinda Real Estate Co., Ltd. (600657.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5.18-0.12 (-2.26%)
As of 02:22PM CST. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20225.305.385.175.185.1822,379,689
Sep 23, 20225.415.575.285.305.3034,890,247
Sep 22, 20225.455.555.355.405.4024,411,731
Sep 21, 20225.385.565.165.485.4840,403,194
Sep 20, 20225.555.675.355.425.4240,341,854
Sep 19, 20225.455.685.435.505.5046,399,752
Sep 16, 20225.945.975.565.575.5775,396,962
Sep 15, 20225.896.145.746.036.0380,224,204
Sep 14, 20225.745.955.645.765.7649,271,215
Sep 13, 20225.976.045.705.775.7759,678,614
Sep 09, 20225.756.165.696.046.0496,488,680
Sep 08, 20225.735.785.575.715.7132,286,361
Sep 07, 20225.565.855.455.715.7153,776,861
Sep 06, 20225.505.735.485.645.6459,413,963
Sep 05, 20225.285.505.255.475.4733,345,370
Sep 02, 20225.455.465.315.345.3428,103,916
Sep 01, 20225.225.565.215.415.4163,768,075
Aug 31, 20225.215.405.205.255.2525,008,872
Aug 30, 20225.285.335.235.245.2420,958,430
Aug 29, 20225.105.205.025.205.2022,377,370
Aug 26, 20225.325.325.175.205.2020,764,499
Aug 25, 20225.295.385.225.295.2921,944,532
Aug 24, 20225.415.435.265.285.2823,223,511
Aug 23, 20225.485.485.325.355.3532,482,252
Aug 22, 20225.425.655.355.475.4742,429,017
Aug 19, 20225.385.505.325.345.3427,519,532
Aug 18, 20225.525.575.385.415.4131,411,746
Aug 17, 20225.535.625.465.575.5734,886,493
Aug 16, 20225.495.675.495.605.6050,134,206
Aug 15, 20225.495.605.445.475.4727,459,095
Aug 12, 20225.415.645.375.585.5841,010,855
Aug 11, 20225.455.545.455.485.4825,244,311
Aug 10, 20225.455.545.355.465.4626,047,292
Aug 09, 20225.625.645.445.485.4838,576,815
Aug 08, 20225.605.865.565.635.6347,737,453
Aug 05, 20225.375.495.325.465.4633,590,882
Aug 04, 20225.385.425.155.375.3734,297,816
Aug 03, 20225.405.565.265.315.3143,467,863
Aug 02, 20225.805.835.365.435.4364,448,003
Aug 01, 20225.825.885.765.885.8846,530,171
Jul 29, 20226.206.235.905.945.9487,020,493
Jul 28, 20226.286.606.126.336.33104,391,229
Jul 27, 20226.686.736.236.296.29126,767,124
Jul 26, 20226.136.886.136.736.73132,228,952
Jul 25, 20225.966.405.916.256.25100,292,894
Jul 22, 20225.756.045.755.885.8856,344,473
Jul 21, 20225.905.985.705.715.7159,068,837
Jul 20, 20226.136.215.975.995.9952,572,738
Jul 19, 20225.976.155.886.086.0858,482,719
Jul 18, 20225.866.235.706.036.0383,220,814
Jul 15, 20226.306.446.146.146.14139,449,814
Jul 14, 20226.526.826.506.826.82164,475,265
Jul 13, 20226.106.506.066.206.2092,798,630
Jul 12, 20225.886.045.735.935.9360,396,969
Jul 11, 20226.006.195.805.835.8358,390,339
Jul 08, 20226.236.426.036.116.1150,952,050
Jul 08, 20220.07 Dividend
Jul 07, 20226.326.536.266.286.2151,836,334
Jul 06, 20226.556.646.216.316.2464,166,146
Jul 05, 20226.636.996.526.676.6080,602,234
Jul 04, 20226.526.716.376.636.5659,783,849
Jul 01, 20226.786.916.516.636.5692,921,564
Jun 30, 20226.627.206.486.896.81173,523,842
Jun 29, 20225.976.625.976.626.5587,670,094
Jun 28, 20226.006.155.936.025.9562,816,546
Jun 27, 20226.136.276.046.065.9963,083,723
Jun 24, 20226.256.396.116.136.0681,750,402
Jun 23, 20226.006.495.906.306.23113,659,920
Jun 22, 20226.026.555.716.166.09159,955,346
Jun 21, 20225.456.045.416.045.97163,623,442
Jun 20, 20225.325.715.305.495.4386,812,863
Jun 17, 20225.545.555.245.295.2367,404,668
Jun 16, 20225.805.865.435.495.43112,750,397
Jun 15, 20225.135.735.125.735.6774,374,797
Jun 14, 20225.025.404.935.215.1577,035,014
Jun 13, 20225.025.124.935.075.0153,295,155
Jun 10, 20225.035.235.025.075.0162,821,066
Jun 09, 20225.235.545.215.295.2352,511,282
Jun 08, 20225.465.485.235.305.2462,587,426
Jun 07, 20225.265.745.165.605.5488,825,331
Jun 06, 20225.285.325.105.275.2144,964,433
Jun 02, 20225.505.535.265.265.2056,093,788
Jun 01, 20225.605.685.475.545.4846,286,398
May 31, 20225.745.805.515.605.5474,113,745
May 30, 20226.106.135.805.815.7569,897,141
May 27, 20226.016.295.916.186.1172,261,788
May 26, 20226.156.326.056.065.9957,741,931
May 25, 20226.056.185.946.156.0861,919,553
May 24, 20226.166.355.926.186.11100,707,795
May 23, 20226.326.406.096.156.0887,515,641
May 20, 20226.816.906.396.476.40100,471,935
May 19, 20226.527.206.466.816.73123,529,524
May 18, 20226.526.806.336.776.69105,900,739
May 17, 20226.716.786.286.576.5093,581,427
May 16, 20227.027.206.626.916.83137,571,417
May 13, 20226.676.956.196.826.74155,240,731
May 12, 20227.347.376.486.546.47176,728,060
May 11, 20227.107.626.907.207.12241,553,912
May 10, 20226.056.936.026.936.85141,642,460
May 09, 20226.126.426.036.306.23105,201,876
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement