City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.010	13.110	12.160	12.640	11.681	14,404,233
2024-04-25	13.150	13.300	13.080	13.120	12.125	4,504,051
2024-04-24	12.880	13.140	12.880	13.140	12.143	5,545,201
2024-04-23	13.210	13.270	12.900	12.900	11.921	6,410,031
2024-04-22	13.310	13.550	13.190	13.190	12.189	7,962,476
2024-04-19	13.120	13.420	13.080	13.310	12.300	6,842,395
2024-04-18	13.200	13.540	13.130	13.150	12.152	9,685,479
2024-04-17	12.930	13.310	12.830	13.310	12.300	9,389,268
2024-04-16	13.320	13.350	12.710	12.760	11.792	11,988,379
2024-04-15	13.180	13.430	12.720	13.390	12.374	12,191,404
2024-04-12	13.010	13.210	12.920	13.090	12.097	7,957,476
2024-04-11	12.630	13.080	12.520	13.050	12.060	9,604,232
2024-04-10	12.850	13.010	12.600	12.690	11.727	7,190,399
2024-04-09	12.700	13.030	12.610	12.890	11.912	7,513,070
2024-04-08	12.670	13.050	12.600	12.740	11.774	9,980,163
2024-04-03	12.650	12.720	12.450	12.710	11.746	6,876,216
2024-04-02	12.880	12.910	12.610	12.680	11.718	6,614,087
2024-04-01	12.560	12.910	12.550	12.900	11.921	7,936,813
2024-03-29	12.330	12.650	12.320	12.550	11.598	5,417,731
2024-03-28	12.300	12.430	12.220	12.320	11.385	7,357,411
2024-03-27	12.550	12.720	12.280	12.290	11.358	7,458,230
2024-03-26	12.520	12.650	12.440	12.590	11.635	5,994,419
2024-03-25	12.450	12.810	12.410	12.560	11.607	8,147,040
2024-03-22	12.720	12.730	12.420	12.500	11.552	9,138,663
2024-03-21	12.800	12.940	12.680	12.820	11.847	7,629,119
2024-03-20	12.850	12.980	12.670	12.830	11.857	10,210,409
2024-03-19	13.160	13.180	12.880	12.890	11.912	12,275,054
2024-03-18	13.220	13.660	13.170	13.200	12.199	19,663,035
2024-03-15	13.360	13.600	12.910	13.210	12.208	25,624,217
2024-03-14	12.330	13.540	12.270	13.140	12.143	34,707,750
2024-03-13	12.590	12.600	12.250	12.310	11.376	12,089,978
2024-03-12	12.710	13.150	12.330	12.660	11.700	18,892,756
2024-03-11	12.250	12.740	12.150	12.600	11.644	17,712,829
2024-03-08	11.720	12.010	11.670	11.990	11.080	7,254,088
2024-03-07	11.750	11.890	11.700	11.730	10.840	4,073,359
2024-03-06	11.670	11.930	11.670	11.740	10.849	5,423,367
2024-03-05	11.690	11.710	11.540	11.660	10.775	5,328,790
2024-03-04	11.820	11.820	11.610	11.710	10.822	4,416,257
2024-03-01	11.840	11.880	11.660	11.810	10.914	4,863,431
2024-02-29	11.410	11.860	11.370	11.800	10.905	7,312,093
2024-02-28	11.820	11.940	11.470	11.470	10.600	7,614,630
2024-02-27	11.450	11.870	11.400	11.800	10.905	6,853,315
2024-02-26	11.660	11.670	11.420	11.490	10.618	6,265,009
2024-02-23	11.460	11.720	11.300	11.700	10.812	7,740,742
2024-02-22	11.320	11.470	11.220	11.460	10.591	5,108,222
2024-02-21	11.170	11.630	11.150	11.360	10.498	9,229,138
2024-02-20	11.230	11.240	11.070	11.190	10.341	5,959,046
2024-02-19	11.280	11.350	11.130	11.240	10.387	7,334,043
2024-02-08	11.100	11.420	11.060	11.170	10.323	9,824,009
2024-02-07	10.770	11.130	10.710	11.060	10.221	9,803,629
2024-02-06	10.010	11.040	9.970	10.770	9.953	11,594,276
2024-02-05	10.140	10.420	9.490	10.170	9.398	13,344,028
2024-02-02	10.720	10.840	9.930	10.270	9.491	9,887,778
2024-02-01	10.910	10.960	10.550	10.740	9.925	5,690,060
2024-01-31	11.280	11.380	10.860	10.980	10.147	7,191,624
2024-01-30	11.410	11.540	11.290	11.350	10.489	5,484,459
2024-01-29	11.490	11.640	11.380	11.400	10.535	5,490,168
2024-01-26	11.550	11.640	11.450	11.530	10.655	4,745,040
2024-01-25	11.320	11.540	11.260	11.530	10.655	8,051,924
2024-01-24	10.900	11.360	10.900	11.320	10.461	8,635,948

← NewerPage 11 of 21 · 1,212 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.