UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,313.50 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,310.90 +1,817.72 (+4.00%)
Cinda Real Estate Co., Ltd. (600657.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6400 | 3.7200 | 3.5600 | 3.6000 | 3.6000 | 43,184,263 |
| 29 Apr 2024 | 3.3500 | 3.6800 | 3.3200 | 3.6600 | 3.6600 | 55,864,058 |
| 26 Apr 2024 | 3.2400 | 3.4200 | 3.2100 | 3.4100 | 3.4100 | 27,532,591 |
| 25 Apr 2024 | 3.2300 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 13,257,200 |
| 24 Apr 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 11,390,746 |
| 23 Apr 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 11,256,916 |
| 22 Apr 2024 | 3.2800 | 3.3400 | 3.2300 | 3.2600 | 3.2600 | 13,436,200 |
| 19 Apr 2024 | 3.3100 | 3.3400 | 3.2500 | 3.2600 | 3.2600 | 13,422,283 |
| 18 Apr 2024 | 3.3400 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 14,728,306 |
| 17 Apr 2024 | 3.2700 | 3.3700 | 3.2400 | 3.3300 | 3.3300 | 17,827,400 |
| 16 Apr 2024 | 3.3000 | 3.3300 | 3.2000 | 3.2300 | 3.2300 | 24,345,469 |
| 15 Apr 2024 | 3.3800 | 3.4100 | 3.2300 | 3.3300 | 3.3300 | 20,530,871 |
| 12 Apr 2024 | 3.4300 | 3.4800 | 3.3700 | 3.3800 | 3.3800 | 15,581,213 |
| 11 Apr 2024 | 3.4000 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 15,006,475 |
| 10 Apr 2024 | 3.6000 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 23,270,817 |
| 09 Apr 2024 | 3.5100 | 3.6400 | 3.5000 | 3.6200 | 3.6200 | 18,820,580 |
| 08 Apr 2024 | 3.5400 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 15,479,675 |
| 03 Apr 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 19,478,532 |
| 02 Apr 2024 | 3.6000 | 3.7100 | 3.5800 | 3.6600 | 3.6600 | 27,080,591 |
| 01 Apr 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 24,476,589 |
| 29 Mar 2024 | 3.6000 | 3.6500 | 3.5800 | 3.5600 | 3.5600 | 14,844,777 |
| 28 Mar 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 40,854,389 |
| 27 Mar 2024 | 3.7800 | 3.8100 | 3.6300 | 3.6600 | 3.6600 | 50,221,997 |
| 26 Mar 2024 | 3.6000 | 3.7300 | 3.5800 | 3.7100 | 3.7100 | 49,563,556 |
| 25 Mar 2024 | 3.6700 | 3.8000 | 3.5000 | 3.6400 | 3.6400 | 59,414,392 |
| 22 Mar 2024 | 3.5000 | 3.8600 | 3.4100 | 3.6700 | 3.6700 | 79,039,426 |
| 21 Mar 2024 | 3.4300 | 3.6200 | 3.4300 | 3.5300 | 3.5300 | 48,328,207 |
| 20 Mar 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 14,344,440 |
| 19 Mar 2024 | 3.4100 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 20,821,269 |
| 18 Mar 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4300 | 3.4300 | 18,830,000 |
| 15 Mar 2024 | 3.4300 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 22,278,788 |
| 14 Mar 2024 | 3.3900 | 3.4700 | 3.3900 | 3.4400 | 3.4400 | 29,296,700 |
| 13 Mar 2024 | 3.5100 | 3.5500 | 3.3900 | 3.4200 | 3.4200 | 62,975,270 |
| 12 Mar 2024 | 3.2800 | 3.6300 | 3.2800 | 3.5800 | 3.5800 | 64,496,074 |
| 11 Mar 2024 | 3.2200 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 19,991,689 |
| 08 Mar 2024 | 3.2300 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 14,941,000 |
| 07 Mar 2024 | 3.2800 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 17,484,035 |
| 06 Mar 2024 | 3.2500 | 3.3200 | 3.2400 | 3.2900 | 3.2900 | 17,446,563 |
| 05 Mar 2024 | 3.3100 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 21,691,616 |
| 04 Mar 2024 | 3.4400 | 3.4500 | 3.2900 | 3.3500 | 3.3500 | 28,206,455 |
| 01 Mar 2024 | 3.4700 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 24,842,583 |
| 29 Feb 2024 | 3.3600 | 3.4600 | 3.3400 | 3.4400 | 3.4400 | 23,785,713 |
| 28 Feb 2024 | 3.4800 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 33,965,465 |
| 27 Feb 2024 | 3.4000 | 3.5400 | 3.3900 | 3.5100 | 3.5100 | 28,153,019 |
| 26 Feb 2024 | 3.4400 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 25,113,318 |
| 23 Feb 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 22,999,590 |
| 22 Feb 2024 | 3.3900 | 3.4900 | 3.3700 | 3.4200 | 3.4200 | 21,699,658 |
| 21 Feb 2024 | 3.3000 | 3.5800 | 3.2600 | 3.4200 | 3.4200 | 36,597,818 |
| 20 Feb 2024 | 3.3400 | 3.3500 | 3.2700 | 3.3400 | 3.3400 | 25,080,112 |
| 19 Feb 2024 | 3.3000 | 3.3600 | 3.1900 | 3.3300 | 3.3300 | 41,801,517 |
| 08 Feb 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2700 | 3.2700 | 38,676,541 |
| 07 Feb 2024 | 3.1300 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 41,618,702 |
| 06 Feb 2024 | 2.9800 | 3.2200 | 2.7900 | 3.1600 | 3.1600 | 43,325,317 |
| 05 Feb 2024 | 3.3500 | 3.3600 | 3.0700 | 3.0700 | 3.0700 | 56,321,239 |
| 02 Feb 2024 | 3.3800 | 3.6000 | 3.2700 | 3.4100 | 3.4100 | 38,999,239 |
| 01 Feb 2024 | 3.4600 | 3.5300 | 3.3500 | 3.3800 | 3.3800 | 32,263,993 |
| 31 Jan 2024 | 3.6300 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 44,610,440 |
| 30 Jan 2024 | 3.7800 | 3.8600 | 3.6400 | 3.6700 | 3.6700 | 61,327,946 |
| 29 Jan 2024 | 4.2000 | 4.2600 | 3.8300 | 3.8300 | 3.8300 | 120,079,668 |
| 26 Jan 2024 | 3.6400 | 3.9800 | 3.6400 | 3.9800 | 3.9800 | 110,588,497 |
| 25 Jan 2024 | 3.3600 | 3.7000 | 3.3600 | 3.6200 | 3.6200 | 50,274,635 |
| 24 Jan 2024 | 3.2200 | 3.3900 | 3.2200 | 3.3800 | 3.3800 | 24,882,871 |
| 23 Jan 2024 | 3.1200 | 3.2400 | 3.1000 | 3.2300 | 3.2300 | 17,959,999 |
| 22 Jan 2024 | 3.3300 | 3.3400 | 3.1200 | 3.1400 | 3.1400 | 16,973,600 |
| 19 Jan 2024 | 3.3400 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 11,560,599 |
| 18 Jan 2024 | 3.3600 | 3.3900 | 3.2300 | 3.3500 | 3.3500 | 14,370,649 |
| 17 Jan 2024 | 3.4700 | 3.4800 | 3.3700 | 3.3700 | 3.3700 | 9,658,933 |
| 16 Jan 2024 | 3.5300 | 3.5700 | 3.4400 | 3.4800 | 3.4800 | 14,964,900 |
| 15 Jan 2024 | 3.4800 | 3.5400 | 3.4400 | 3.5200 | 3.5200 | 11,376,273 |
| 12 Jan 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 10,581,408 |
| 11 Jan 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 8,463,108 |
| 10 Jan 2024 | 3.4800 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 9,667,053 |
| 09 Jan 2024 | 3.4900 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 9,973,219 |
| 08 Jan 2024 | 3.5900 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 9,083,673 |
| 05 Jan 2024 | 3.5600 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 12,018,300 |
| 04 Jan 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 8,496,200 |
| 03 Jan 2024 | 3.5600 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 13,586,015 |
| 02 Jan 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 10,675,200 |
| 29 Dec 2023 | 3.5900 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 10,990,900 |
| 28 Dec 2023 | 3.5000 | 3.6200 | 3.4800 | 3.6100 | 3.6100 | 13,286,758 |
| 27 Dec 2023 | 3.4600 | 3.5300 | 3.4600 | 3.5100 | 3.5100 | 12,318,789 |
| 26 Dec 2023 | 3.5400 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 14,572,500 |
| 25 Dec 2023 | 3.6500 | 3.6700 | 3.5100 | 3.5500 | 3.5500 | 17,445,464 |
| 22 Dec 2023 | 3.7000 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 10,305,100 |
| 21 Dec 2023 | 3.6700 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 9,352,800 |
| 20 Dec 2023 | 3.7600 | 3.7800 | 3.6800 | 3.6900 | 3.6900 | 10,090,300 |
| 19 Dec 2023 | 3.8300 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 14,520,458 |
| 18 Dec 2023 | 3.8900 | 3.9800 | 3.8200 | 3.8300 | 3.8300 | 16,316,175 |
| 15 Dec 2023 | 3.9200 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 22,092,259 |
| 14 Dec 2023 | 3.9100 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 11,937,929 |
| 13 Dec 2023 | 3.9000 | 3.9500 | 3.8800 | 3.9000 | 3.9000 | 16,773,271 |
| 12 Dec 2023 | 3.8000 | 4.0200 | 3.7700 | 3.9700 | 3.9700 | 31,784,563 |
| 11 Dec 2023 | 3.8000 | 3.8100 | 3.7400 | 3.8100 | 3.8100 | 17,064,798 |
| 08 Dec 2023 | 3.9400 | 3.9500 | 3.8200 | 3.8300 | 3.8300 | 19,826,400 |
| 07 Dec 2023 | 3.9100 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 25,254,592 |
| 06 Dec 2023 | 3.8200 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 12,340,858 |
| 05 Dec 2023 | 3.8800 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 9,295,400 |
| 04 Dec 2023 | 3.9100 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 9,792,479 |
| 01 Dec 2023 | 3.8800 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 13,332,273 |
| 30 Nov 2023 | 3.8900 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 10,413,292 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.