City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.350	11.070	10.230	10.920	10.092	8,439,072
2024-01-22	10.880	10.920	10.310	10.400	9.611	6,685,321
2024-01-19	10.850	10.980	10.760	10.830	10.008	4,688,462
2024-01-18	11.030	11.110	10.570	10.880	10.055	8,068,465
2024-01-17	11.350	11.440	11.100	11.110	10.267	4,311,972
2024-01-16	11.500	11.510	11.220	11.370	10.507	5,685,577
2024-01-15	11.490	11.530	11.370	11.440	10.572	5,537,040
2024-01-12	11.620	11.820	11.490	11.510	10.637	13,044,351
2024-01-11	11.310	11.380	11.250	11.300	10.443	4,684,921
2024-01-10	11.480	11.490	11.290	11.290	10.434	4,396,950
2024-01-09	11.380	11.490	11.300	11.490	10.618	4,957,355
2024-01-08	11.380	11.550	11.300	11.310	10.452	4,344,996
2024-01-05	11.450	11.620	11.390	11.410	10.544	5,310,076
2024-01-04	11.520	11.560	11.380	11.500	10.628	3,214,544
2024-01-03	11.490	11.500	11.350	11.490	10.618	3,925,123
2024-01-02	11.340	11.580	11.290	11.460	10.591	5,514,511
2023-12-29	11.290	11.420	11.230	11.340	10.480	4,590,330
2023-12-28	11.010	11.350	11.010	11.270	10.415	5,571,849
2023-12-27	10.950	11.090	10.830	11.070	10.230	3,046,260
2023-12-26	10.990	11.060	10.880	10.920	10.092	4,134,083
2023-12-25	11.140	11.140	10.780	10.930	10.101	6,704,280
2023-12-22	11.160	11.230	10.990	11.150	10.304	4,786,730
2023-12-21	11.010	11.110	10.910	11.080	10.239	4,387,622
2023-12-20	11.000	11.210	10.990	11.070	10.230	4,166,670
2023-12-19	11.110	11.180	10.930	11.030	10.193	4,737,675
2023-12-18	11.300	11.360	11.100	11.130	10.286	6,105,000
2023-12-15	11.270	11.330	11.210	11.280	10.424	3,921,114
2023-12-14	11.150	11.360	11.110	11.250	10.397	5,356,151
2023-12-13	10.990	11.190	10.960	11.100	10.258	5,600,000
2023-12-12	10.850	10.990	10.810	10.990	10.156	3,329,328
2023-12-11	10.810	10.880	10.630	10.880	10.055	4,389,904
2023-12-08	10.920	11.000	10.820	10.850	10.027	3,970,540
2023-12-07	10.930	10.970	10.820	10.920	10.092	3,268,930
2023-12-06	10.990	10.990	10.820	10.930	10.101	4,765,154
2023-12-05	11.290	11.290	10.990	11.000	10.166	6,045,763
2023-12-04	11.140	11.360	11.090	11.330	10.470	6,921,100
2023-12-01	11.040	11.160	11.000	11.080	10.239	4,392,100
2023-11-30	11.020	11.110	10.940	11.020	10.184	4,496,350
2023-11-29	11.100	11.120	10.970	11.000	10.166	3,532,888
2023-11-28	11.050	11.120	11.010	11.080	10.239	3,342,575
2023-11-27	11.110	11.150	10.930	11.040	10.202	4,014,555
2023-11-24	11.150	11.180	11.080	11.110	10.267	3,207,746
2023-11-23	11.090	11.140	10.990	11.130	10.286	3,733,220
2023-11-22	11.080	11.170	11.060	11.130	10.286	3,330,860
2023-11-21	11.050	11.180	11.050	11.120	10.276	4,512,430
2023-11-20	11.000	11.050	10.990	11.010	10.175	2,344,430
2023-11-17	11.000	11.040	10.940	11.010	10.175	2,435,100
2023-11-16	11.080	11.080	10.980	11.010	10.175	2,725,930
2023-11-15	11.120	11.120	11.000	11.070	10.230	3,114,700
2023-11-14	11.040	11.070	10.980	11.060	10.221	2,833,800
2023-11-13	10.980	11.070	10.910	11.060	10.221	3,916,120
2023-11-10	11.040	11.050	10.870	10.980	10.147	2,830,001
2023-11-09	10.930	11.140	10.930	11.050	10.212	3,888,065
2023-11-08	10.960	11.030	10.910	10.960	10.129	3,753,715
2023-11-07	10.980	11.010	10.800	10.930	10.101	3,829,955
2023-11-06	10.890	11.020	10.880	11.010	10.175	4,422,184
2023-11-03	10.870	10.970	10.850	10.850	10.027	3,239,048
2023-11-02	10.930	10.960	10.830	10.860	10.036	4,089,927
2023-11-01	10.980	11.010	10.890	10.960	10.129	2,914,071
2023-10-31	10.870	11.010	10.810	10.990	10.156	4,227,930

← NewerPage 12 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.