City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.250	11.450	11.230	11.400	10.763	1,255,081
2024-07-24	11.300	11.450	11.240	11.300	10.668	1,980,430
2024-07-23	11.410	11.580	11.300	11.300	10.668	1,563,881
2024-07-22	11.530	11.530	11.330	11.400	10.763	2,100,080
2024-07-19	11.540	11.610	11.390	11.540	10.895	1,837,140
2024-07-18	11.480	11.630	11.370	11.600	10.951	1,864,130
2024-07-17	11.690	11.720	11.490	11.580	10.932	2,265,000
2024-07-16	11.850	11.880	11.590	11.660	11.008	2,505,180
2024-07-15	11.920	11.920	11.740	11.850	11.187	2,012,109
2024-07-12	11.750	11.970	11.720	11.940	11.272	2,370,000
2024-07-11	11.850	11.930	11.760	11.800	11.140	2,852,067
2024-07-10	12.080	12.170	11.850	11.930	11.025	3,376,319
2024-07-09	11.910	12.150	11.760	12.120	11.201	3,354,800
2024-07-08	12.150	12.220	11.940	11.950	11.043	3,201,572
2024-07-05	12.030	12.250	12.020	12.250	11.321	3,278,860
2024-07-04	12.200	12.370	12.000	12.100	11.182	3,739,601
2024-07-03	12.310	12.480	12.210	12.250	11.321	4,343,010
2024-07-02	12.180	12.450	12.120	12.390	11.450	4,622,380
2024-07-01	12.110	12.220	11.990	12.180	11.256	4,556,184
2024-06-28	11.710	12.270	11.690	12.170	11.247	7,554,292
2024-06-27	11.460	11.820	11.430	11.740	10.849	6,934,923
2024-06-26	11.410	11.540	11.270	11.500	10.628	3,461,710
2024-06-25	11.070	11.390	11.050	11.360	10.498	3,945,290
2024-06-24	11.350	11.390	10.980	11.060	10.221	4,435,546
2024-06-21	11.030	11.420	11.030	11.400	10.535	3,884,220
2024-06-20	11.300	11.320	11.040	11.080	10.239	3,081,500
2024-06-19	11.390	11.450	11.270	11.290	10.434	2,688,090
2024-06-18	11.280	11.440	11.280	11.410	10.544	2,892,160
2024-06-17	11.270	11.410	11.190	11.310	10.452	2,988,776
2024-06-14	11.320	11.380	11.210	11.300	10.443	2,975,212
2024-06-13	11.480	11.500	11.270	11.300	10.443	3,574,700
2024-06-12	11.430	11.570	11.330	11.480	10.609	4,097,269
2024-06-11	11.680	11.700	11.370	11.560	10.683	3,961,862
2024-06-07	11.410	11.720	11.400	11.690	10.803	3,981,564
2024-06-06	11.700	11.760	11.300	11.400	10.535	5,137,140
2024-06-05	11.860	11.930	11.690	11.690	10.803	5,406,700
2024-06-04	11.780	11.920	11.630	11.900	10.997	5,784,524
2024-06-03	12.110	12.130	11.760	11.840	10.942	6,350,371
2024-05-31	12.350	12.410	12.120	12.140	11.219	4,024,000
2024-05-30	12.360	12.480	12.300	12.360	11.422	2,864,414
2024-05-29	12.280	12.440	12.240	12.390	11.450	2,637,100
2024-05-28	12.530	12.560	12.270	12.330	11.395	3,350,272
2024-05-27	12.360	12.530	12.290	12.510	11.561	4,500,950
2024-05-24	12.290	12.520	12.250	12.370	11.432	4,756,519
2024-05-23	12.750	12.800	12.260	12.330	11.395	5,901,419
2024-05-22	12.670	12.860	12.670	12.780	11.810	4,104,320
2024-05-21	12.940	13.050	12.670	12.720	11.755	7,278,882
2024-05-20	12.640	13.140	12.460	13.000	12.014	13,316,840
2024-05-17	12.530	12.610	12.240	12.490	11.542	4,439,080
2024-05-16	12.460	12.720	12.380	12.390	11.450	3,923,640
2024-05-15	12.670	12.760	12.450	12.450	11.506	3,849,100
2024-05-14	12.710	12.840	12.620	12.700	11.737	4,784,330
2024-05-13	12.430	12.890	12.370	12.750	11.783	7,905,000
2024-05-10	12.910	12.920	12.370	12.450	11.506	9,731,231
2024-05-09	12.920	13.230	12.860	12.950	11.968	8,965,410
2024-05-08	13.130	13.230	12.930	12.940	11.958	6,451,398
2024-05-07	12.990	13.200	12.920	13.130	12.134	7,212,275
2024-05-06	12.380	13.080	12.290	13.060	12.069	12,617,486
2024-04-30	12.300	12.450	12.160	12.310	11.376	11,347,016
2024-04-29	11.820	12.260	11.720	12.220	11.293	17,237,325

← NewerPage 10 of 21 · 1,217 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.