Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,046.87 +893.66 (+1.37%) CMC Crypto 200
1,373.43 -9.23 (-0.67%)
Cedar Development Co.,Ltd. (002485.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7500 | 2.7500 | 1,813,000 |
| 19 Jun 2024 | 2.9300 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 1,358,900 |
| 18 Jun 2024 | 2.9600 | 2.9800 | 2.8600 | 2.9200 | 2.9200 | 1,331,900 |
| 17 Jun 2024 | 2.8900 | 2.9700 | 2.8800 | 2.9600 | 2.9600 | 1,423,700 |
| 14 Jun 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 1,065,100 |
| 13 Jun 2024 | 2.8500 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 1,919,244 |
| 12 Jun 2024 | 3.1000 | 3.1300 | 2.9000 | 2.9100 | 2.9100 | 5,395,748 |
| 11 Jun 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0500 | 3.0500 | 3,034,100 |
| 07 Jun 2024 | 3.0100 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 4,119,136 |
| 06 Jun 2024 | 2.9700 | 3.1200 | 2.9400 | 2.9800 | 2.9800 | 7,182,270 |
| 05 Jun 2024 | 2.8100 | 3.0300 | 2.7600 | 3.0000 | 3.0000 | 6,174,530 |
| 04 Jun 2024 | 2.9100 | 2.9300 | 2.6500 | 2.8900 | 2.8900 | 12,133,550 |
| 03 Jun 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 388,610 |
| 31 May 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 2,325,200 |
| 30 May 2024 | 2.4100 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 3,455,983 |
| 29 May 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 978,500 |
| 28 May 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 1,896,400 |
| 27 May 2024 | 2.4800 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 2,189,930 |
| 24 May 2024 | 2.4100 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 1,806,783 |
| 23 May 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 2,258,100 |
| 22 May 2024 | 2.4200 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 1,879,200 |
| 21 May 2024 | 2.5100 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 1,973,500 |
| 20 May 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 2,444,334 |
| 17 May 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 1,911,694 |
| 16 May 2024 | 2.5200 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 3,682,234 |
| 15 May 2024 | 2.4100 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 4,627,354 |
| 14 May 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 1,773,150 |
| 13 May 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 1,678,380 |
| 10 May 2024 | 2.4600 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 3,540,712 |
| 09 May 2024 | 2.5100 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 2,481,200 |
| 08 May 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 3,742,500 |
| 07 May 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 5,286,080 |
| 06 May 2024 | 2.4200 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 8,872,884 |
| 30 Apr 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 5,912,700 |
| 29 Apr 2024 | 2.4500 | 2.5800 | 2.3800 | 2.5400 | 2.5400 | 5,722,444 |
| 26 Apr 2024 | 2.4400 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 6,055,074 |
| 25 Apr 2024 | 2.3000 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 5,315,777 |
| 24 Apr 2024 | 2.3000 | 2.3400 | 2.2600 | 2.3200 | 2.3200 | 6,713,806 |
| 23 Apr 2024 | 2.1600 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 9,637,901 |
| 22 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 729,300 |
| 19 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,040,000 |
| 18 Apr 2024 | 2.6300 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 3,164,700 |
| 17 Apr 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 9,486,648 |
| 16 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 701,500 |
| 15 Apr 2024 | 2.9400 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 2,760,800 |
| 12 Apr 2024 | 3.1300 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 6,581,020 |
| 11 Apr 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 8,827,572 |
| 10 Apr 2024 | 3.2800 | 3.3700 | 3.2500 | 3.3400 | 3.3400 | 13,602,935 |
| 09 Apr 2024 | 3.0800 | 3.2100 | 3.0100 | 3.2100 | 3.2100 | 5,156,269 |
| 08 Apr 2024 | 3.2000 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 14,053,600 |
| 03 Apr 2024 | 3.0000 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 10,292,800 |
| 02 Apr 2024 | 2.8300 | 2.9900 | 2.8300 | 2.9900 | 2.9900 | 5,952,186 |
| 01 Apr 2024 | 2.7400 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 4,571,313 |
| 29 Mar 2024 | 2.7600 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 1,260,900 |
| 28 Mar 2024 | 2.7100 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 2,044,713 |
| 27 Mar 2024 | 2.7700 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 1,963,110 |
| 26 Mar 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 2,591,884 |
| 25 Mar 2024 | 2.8800 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 3,812,450 |
| 22 Mar 2024 | 2.9400 | 2.9500 | 2.8500 | 2.8800 | 2.8800 | 4,586,872 |
| 21 Mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 3,373,800 |
| 20 Mar 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 4,221,000 |
| 19 Mar 2024 | 2.9500 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 3,966,400 |
| 18 Mar 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 5,426,900 |
| 15 Mar 2024 | 2.9100 | 3.0300 | 2.8700 | 3.0000 | 3.0000 | 6,025,946 |
| 14 Mar 2024 | 2.9400 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 2,773,000 |
| 13 Mar 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 2,233,512 |
| 12 Mar 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9300 | 2.9300 | 2,707,327 |
| 11 Mar 2024 | 2.8600 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 3,339,120 |
| 08 Mar 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 1,944,700 |
| 07 Mar 2024 | 2.9000 | 2.9900 | 2.8300 | 2.8500 | 2.8500 | 2,720,100 |
| 06 Mar 2024 | 2.8400 | 2.9400 | 2.7800 | 2.9100 | 2.9100 | 2,555,824 |
| 05 Mar 2024 | 2.7600 | 2.8600 | 2.7300 | 2.8200 | 2.8200 | 2,590,600 |
| 04 Mar 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7700 | 2.7700 | 2,249,800 |
| 01 Mar 2024 | 2.9100 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 2,933,302 |
| 29 Feb 2024 | 2.8800 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 3,598,970 |
| 28 Feb 2024 | 3.1100 | 3.1800 | 2.9300 | 2.9300 | 2.9300 | 4,140,400 |
| 27 Feb 2024 | 3.0600 | 3.1500 | 3.0300 | 3.0800 | 3.0800 | 2,960,464 |
| 26 Feb 2024 | 3.1000 | 3.1800 | 3.0000 | 3.0500 | 3.0500 | 3,141,150 |
| 23 Feb 2024 | 2.9700 | 3.0900 | 2.8900 | 3.0900 | 3.0900 | 3,648,900 |
| 22 Feb 2024 | 2.9600 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 4,059,136 |
| 21 Feb 2024 | 2.8900 | 3.0100 | 2.8700 | 2.9800 | 2.9800 | 6,249,004 |
| 20 Feb 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8700 | 2.8700 | 5,086,354 |
| 19 Feb 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 3,108,234 |
| 08 Feb 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 3,986,500 |
| 07 Feb 2024 | 2.8500 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 2,161,500 |
| 06 Feb 2024 | 2.8800 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 2,175,000 |
| 05 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 38,900 |
| 02 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 1,118,200 |
| 01 Feb 2024 | 3.5400 | 3.5400 | 3.3600 | 3.3600 | 3.3600 | 1,123,500 |
| 31 Jan 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | 1,740,450 |
| 30 Jan 2024 | 3.7800 | 3.8100 | 3.6500 | 3.7300 | 3.7300 | 1,431,200 |
| 29 Jan 2024 | 3.9200 | 3.9400 | 3.7800 | 3.8000 | 3.8000 | 2,085,200 |
| 26 Jan 2024 | 3.7900 | 3.9400 | 3.7300 | 3.9400 | 3.9400 | 2,492,302 |
| 25 Jan 2024 | 3.8000 | 3.8400 | 3.6800 | 3.8000 | 3.8000 | 3,417,600 |
| 24 Jan 2024 | 3.6400 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 1,464,933 |
| 23 Jan 2024 | 3.5700 | 3.6800 | 3.5500 | 3.6500 | 3.6500 | 1,311,330 |
| 22 Jan 2024 | 3.7400 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 2,087,670 |
| 19 Jan 2024 | 3.6800 | 3.7900 | 3.6000 | 3.7400 | 3.7400 | 1,540,900 |
| 18 Jan 2024 | 3.7100 | 3.7500 | 3.5400 | 3.6800 | 3.6800 | 2,266,015 |
| 17 Jan 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 1,383,365 |
| *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.