City Development Environment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.720	11.920	11.720	11.810	11.810	2,122,395
2026-10-19	11.700	11.930	11.630	11.900	11.900	2,686,510
2026-10-16	11.700	11.830	11.630	11.720	11.720	2,117,700
2026-10-15	11.770	11.780	11.580	11.640	11.640	2,126,200
2026-10-14	11.740	11.870	11.740	11.850	11.850	1,703,180
2026-10-13	11.870	11.870	11.700	11.800	11.800	2,195,300
2026-10-12	11.800	11.900	11.800	11.860	11.860	2,246,661
2026-10-09	11.700	11.810	11.700	11.790	11.790	2,493,162
2026-10-08	11.730	11.770	11.670	11.740	11.740	1,736,000
2026-09-30	11.650	11.760	11.580	11.700	11.700	1,998,330
2026-09-29	11.530	11.640	11.500	11.610	11.610	1,452,100
2026-09-28	11.690	11.690	11.490	11.540	11.540	2,414,066
2026-09-24	11.760	11.810	11.630	11.630	11.630	1,743,300
2026-09-23	11.730	11.870	11.710	11.790	11.790	2,111,950
2026-09-22	11.780	11.820	11.740	11.740	11.740	1,865,140
2026-09-21	11.720	11.820	11.690	11.800	11.800	2,412,715
2026-09-18	11.670	11.760	11.650	11.740	11.740	2,277,756
2026-09-17	11.650	11.690	11.590	11.640	11.640	2,090,125
2026-09-16	11.670	11.750	11.570	11.700	11.700	2,654,632
2026-09-15	11.910	11.920	11.640	11.680	11.680	4,333,260
2026-09-14	11.900	11.970	11.820	11.920	11.920	2,505,670
2026-09-11	12.190	12.210	11.890	11.890	11.890	6,144,283
2026-09-10	12.200	12.240	12.150	12.220	12.220	2,187,001
2026-09-09	12.240	12.240	12.170	12.220	12.220	2,090,500
2026-09-08	12.150	12.250	12.130	12.230	12.230	2,671,035
2026-09-07	12.170	12.230	12.120	12.160	12.160	2,462,876
2026-09-04	12.130	12.260	12.130	12.160	12.160	3,357,296
2026-09-03	12.110	12.210	12.090	12.110	12.110	3,776,993
2026-09-02	12.230	12.230	12.070	12.100	12.100	3,377,404
2026-09-01	12.160	12.250	12.110	12.240	12.240	3,765,149
2026-08-31	12.230	12.280	12.140	12.150	12.150	3,976,930
2026-08-28	12.250	12.290	12.220	12.270	12.270	2,972,708
2026-08-27	12.220	12.330	12.140	12.300	12.300	4,962,717
2026-08-26	12.140	12.320	12.120	12.260	12.260	4,917,822
2026-08-25	12.090	12.180	12.050	12.150	12.150	5,058,120
2026-08-24	12.240	12.240	12.010	12.100	12.100	7,913,833
2026-08-21	12.200	12.400	12.180	12.300	12.300	12,213,882
2026-08-20	12.850	13.090	12.810	13.020	13.020	4,572,610
2026-08-19	12.700	12.940	12.650	12.910	12.910	5,117,432
2026-08-18	12.720	12.770	12.660	12.740	12.740	3,330,500
2026-08-17	12.680	12.740	12.550	12.720	12.720	2,806,414
2026-08-14	12.740	12.770	12.630	12.670	12.670	2,214,400
2026-08-13	12.860	12.890	12.740	12.750	12.750	2,787,900
2026-08-12	12.880	12.910	12.760	12.850	12.850	2,507,931
2026-08-11	12.950	13.020	12.850	12.850	12.850	2,913,600
2026-08-10	12.820	13.040	12.820	12.970	12.970	4,162,301
2026-08-07	12.860	12.880	12.750	12.860	12.860	3,860,799
2026-08-06	12.910	12.930	12.720	12.850	12.850	4,374,100
2026-08-05	13.080	13.110	12.890	12.930	12.930	4,843,808
2026-08-04	13.240	13.300	13.050	13.060	13.060	5,125,200
2026-08-03	12.940	13.300	12.910	13.240	13.240	6,466,430
2026-07-31	12.860	12.980	12.820	12.940	12.940	4,688,348
2026-07-30	12.750	12.950	12.710	12.940	12.940	5,378,815
2026-07-29	12.600	12.860	12.580	12.770	12.770	5,506,299
2026-07-28	12.580	12.650	12.480	12.610	12.610	4,119,457
2026-07-27	12.550	12.660	12.480	12.650	12.650	3,864,800
2026-07-24	12.650	12.730	12.510	12.520	12.520	4,078,964
2026-07-23	12.530	12.740	12.490	12.720	12.720	5,198,100
2026-07-22	12.540	12.580	12.360	12.570	12.570	5,938,857
2026-07-21	12.530	12.740	12.500	12.550	12.550	7,220,141

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3860 CNY
2025-06-25	0.3560 CNY
2024-07-11	0.2520 CNY
2023-07-07	0.1650 CNY
2022-06-20	0.1500 CNY
2021-06-28	0.0960 CNY
2020-05-27	0.1150 CNY
2019-06-14	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.