Singapore markets closed

Cedar Development Co.,Ltd. (002485.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.91000.0000 (0.00%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.86002.93002.86002.91002.91001,065,100
13 Jun 20242.85002.94002.80002.91002.91001,919,244
12 Jun 20243.10003.13002.90002.91002.91005,395,748
11 Jun 20242.99003.09002.99003.05003.05003,034,100
07 Jun 20243.01003.08002.98003.00003.00004,119,136
06 Jun 20242.97003.12002.94002.98002.98007,182,270
05 Jun 20242.81003.03002.76003.00003.00006,174,530
04 Jun 20242.91002.93002.65002.89002.890012,133,550
03 Jun 20242.79002.79002.79002.79002.7900388,610
31 May 20242.66002.66002.63002.66002.66002,325,200
30 May 20242.41002.53002.41002.53002.53003,455,983
29 May 20242.40002.43002.36002.41002.4100978,500
28 May 20242.45002.46002.40002.41002.41001,896,400
27 May 20242.48002.54002.43002.46002.46002,189,930
24 May 20242.41002.50002.39002.48002.48001,806,783
23 May 20242.47002.48002.41002.41002.41002,258,100
22 May 20242.42002.49002.41002.44002.44001,879,200
21 May 20242.51002.52002.42002.46002.46001,973,500
20 May 20242.54002.58002.52002.53002.53002,444,334
17 May 20242.54002.55002.50002.54002.54001,911,694
16 May 20242.52002.56002.44002.50002.50003,682,234
15 May 20242.41002.51002.40002.51002.51004,627,354
14 May 20242.29002.39002.29002.39002.39001,773,150
13 May 20242.34002.34002.24002.28002.28001,678,380
10 May 20242.46002.49002.34002.35002.35003,540,712
09 May 20242.51002.55002.46002.46002.46002,481,200
08 May 20242.45002.55002.45002.52002.52003,742,500
07 May 20242.47002.52002.44002.49002.49005,286,080
06 May 20242.42002.53002.41002.51002.51008,872,884
30 Apr 20242.50002.54002.41002.41002.41005,912,700
29 Apr 20242.45002.58002.38002.54002.54005,722,444
26 Apr 20242.44002.50002.38002.46002.46006,055,074
25 Apr 20242.30002.44002.30002.44002.44005,315,777
24 Apr 20242.30002.34002.26002.32002.32006,713,806
23 Apr 20242.16002.38002.16002.38002.38009,637,901
22 Apr 20242.27002.27002.27002.27002.2700729,300
19 Apr 20242.39002.39002.39002.39002.39001,040,000
18 Apr 20242.63002.64002.52002.52002.52003,164,700
17 Apr 20242.65002.72002.65002.65002.65009,486,648
16 Apr 20242.79002.79002.79002.79002.7900701,500
15 Apr 20242.94003.03002.94002.94002.94002,760,800
12 Apr 20243.13003.25003.05003.09003.09006,581,020
11 Apr 20243.17003.25003.17003.17003.17008,827,572
10 Apr 20243.28003.37003.25003.34003.340013,602,935
09 Apr 20243.08003.21003.01003.21003.21005,156,269
08 Apr 20243.20003.27003.03003.06003.060014,053,600
03 Apr 20243.00003.14002.97003.14003.140010,292,800
02 Apr 20242.83002.99002.83002.99002.99005,952,186
01 Apr 20242.74002.85002.72002.85002.85004,571,313
29 Mar 20242.76002.83002.75002.75002.75001,260,900
28 Mar 20242.71002.77002.64002.75002.75002,044,713
27 Mar 20242.77002.82002.70002.71002.71001,963,110
26 Mar 20242.78002.81002.73002.79002.79002,591,884
25 Mar 20242.88002.88002.78002.79002.79003,812,450
22 Mar 20242.94002.95002.85002.88002.88004,586,872
21 Mar 20242.95003.00002.93002.95002.95003,373,800
20 Mar 20242.94002.97002.90002.96002.96004,221,000
19 Mar 20242.95003.00002.92002.94002.94003,966,400
18 Mar 20243.06003.06002.90002.97002.97005,426,900
15 Mar 20242.91003.03002.87003.00003.00006,025,946
14 Mar 20242.94002.95002.86002.89002.89002,773,000
13 Mar 20242.90002.96002.90002.92002.92002,233,512
12 Mar 20242.94002.95002.88002.93002.93002,707,327
11 Mar 20242.86002.97002.84002.93002.93003,339,120
08 Mar 20242.85002.90002.80002.87002.87001,944,700
07 Mar 20242.90002.99002.83002.85002.85002,720,100
06 Mar 20242.84002.94002.78002.91002.91002,555,824
05 Mar 20242.76002.86002.73002.82002.82002,590,600
04 Mar 20242.84002.84002.70002.77002.77002,249,800
01 Mar 20242.91002.91002.78002.84002.84002,933,302
29 Feb 20242.88002.94002.80002.90002.90003,598,970
28 Feb 20243.11003.18002.93002.93002.93004,140,400
27 Feb 20243.06003.15003.03003.08003.08002,960,464
26 Feb 20243.10003.18003.00003.05003.05003,141,150
23 Feb 20242.97003.09002.89003.09003.09003,648,900
22 Feb 20242.96002.96002.87002.95002.95004,059,136
21 Feb 20242.89003.01002.87002.98002.98006,249,004
20 Feb 20242.73002.87002.72002.87002.87005,086,354
19 Feb 20242.62002.73002.57002.73002.73003,108,234
08 Feb 20242.68002.68002.60002.60002.60003,986,500
07 Feb 20242.85002.88002.74002.74002.74002,161,500
06 Feb 20242.88003.05002.88002.88002.88002,175,000
05 Feb 20243.03003.03003.03003.03003.030038,900
02 Feb 20243.19003.29003.19003.19003.19001,118,200
01 Feb 20243.54003.54003.36003.36003.36001,123,500
31 Jan 20243.68003.68003.54003.54003.54001,740,450
30 Jan 20243.78003.81003.65003.73003.73001,431,200
29 Jan 20243.92003.94003.78003.80003.80002,085,200
26 Jan 20243.79003.94003.73003.94003.94002,492,302
25 Jan 20243.80003.84003.68003.80003.80003,417,600
24 Jan 20243.64003.81003.64003.80003.80001,464,933
23 Jan 20243.57003.68003.55003.65003.65001,311,330
22 Jan 20243.74003.76003.57003.57003.57002,087,670
19 Jan 20243.68003.79003.60003.74003.74001,540,900
18 Jan 20243.71003.75003.54003.68003.68002,266,015
17 Jan 20243.85003.88003.73003.73003.73001,383,365
16 Jan 20243.93003.96003.84003.86003.86002,041,470
15 Jan 20244.00004.02003.91003.94003.94001,086,000
12 Jan 20244.03004.05003.99004.00004.0000706,600
11 Jan 20244.03004.05004.00004.05004.0500890,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...