Cendes Co Ltd Class A Recent Share Price (SHE:300492)

SHE:300492 - Huatu Cendes Co Ltd Cendes Co Ltd Class A
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Jul 2020	CNY	44.88	46.8	44	45.63	45.63	+0.69 (+1.54%)	2,380,830
13 Jul 2020	CNY	45.05	45.38	42.94	44.94	44.94	-0.48 (-1.06%)	3,101,400
10 Jul 2020	CNY	45.69	47.65	44.88	45.42	45.42	-0.29 (-0.63%)	3,484,182
9 Jul 2020	CNY	41.39	46.08	41.22	45.71	45.71	+3.81 (+9.09%)	5,434,085
8 Jul 2020	CNY	43.68	43.7	41.19	41.9	41.9	-1.79 (-4.10%)	3,599,530
7 Jul 2020	CNY	45.91	46.26	42.75	43.69	43.69	-2.57 (-5.56%)	5,478,854
6 Jul 2020	CNY	47.07	49.25	45.88	46.26	46.26	-1.34 (-2.82%)	2,904,456
3 Jul 2020	CNY	45.86	49.55	45.86	47.6	47.6	+1.65 (+3.59%)	2,061,679
2 Jul 2020	CNY	46.25	46.54	45.7	45.95	45.95	-0.12 (-0.26%)	1,446,069
1 Jul 2020	CNY	46.18	46.66	45.57	46.07	46.07	+0.07 (+0.15%)	1,798,618
30 Jun 2020	CNY	46.4	48.38	45.52	46	46	-0.4 (-0.86%)	4,023,883
29 Jun 2020	CNY	42.18	46.4	41.13	46.4	46.4	+4.18 (+9.90%)	3,655,454
24 Jun 2020	CNY	42.88	43.4	41.9	42.22	42.22	-0.38 (-0.89%)	1,253,650
23 Jun 2020	CNY	41.29	43.94	40	42.6	42.6	+1.271 (+3.07%)	2,036,150
23 Jun 2020	1-for-1 split
22 Jun 2020	CNY	41.4177	42.7941	40.8824	41.3294	41.3294	-0.024 (-0.06%)	2,516,229
19 Jun 2020	CNY	41.1059	42	40.6235	41.3529	41.3529	+0.412 (+1.01%)	1,081,116
18 Jun 2020	CNY	41.1941	41.4	40.0765	40.9412	40.9412	-0.324 (-0.78%)	932,620
17 Jun 2020	CNY	43.1824	43.1824	40.2941	41.2647	41.2647	-1.224 (-2.88%)	2,087,608
16 Jun 2020	CNY	40.1588	42.9471	39.9177	42.4882	42.4882	+2.782 (+7.01%)	2,911,590
15 Jun 2020	CNY	43.2412	43.9765	39.4059	39.7059	39.7059	-3.782 (-8.70%)	3,598,282
12 Jun 2020	CNY	41.8235	43.5177	41.4765	43.4882	43.4882	+1.341 (+3.18%)	2,092,698
11 Jun 2020	CNY	41.2529	43.3941	40.8824	42.1471	42.1471	+1.3 (+3.18%)	2,924,170
10 Jun 2020	CNY	37.0471	40.8471	36.7824	40.8471	40.8471	+3.935 (+10.66%)	3,473,523
9 Jun 2020	CNY	37.6471	38.0882	36.6353	36.9118	36.9118	-0.882 (-2.33%)	1,676,540
8 Jun 2020	CNY	38.2353	38.4706	37.4118	37.7941	37.7941	-0.241 (-0.63%)	938,213
5 Jun 2020	CNY	38.0882	38.1647	37.3529	38.0353	38.0353	+0.577 (+1.54%)	1,491,459
4 Jun 2020	CNY	38.5177	38.7059	37.3941	37.4588	37.4588	-0.947 (-2.47%)	1,899,962
3 Jun 2020	CNY	38.1118	39.1177	37.2353	38.4059	38.4059	+0.523 (+1.38%)	2,544,908
2 Jun 2020	CNY	37.6529	39.8647	37.3647	37.8824	37.8824	+0.535 (+1.43%)	4,128,438
1 Jun 2020	CNY	35.2059	37.9118	35.0588	37.3471	37.3471	+2.818 (+8.16%)	2,659,799