City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.030	11.100	10.870	10.890	10.064	9,756,047
2023-10-27	10.630	10.840	10.610	10.780	9.962	4,794,740
2023-10-26	10.500	10.710	10.420	10.690	9.879	4,725,424
2023-10-25	10.510	10.650	10.500	10.540	9.740	5,108,464
2023-10-24	10.180	10.400	10.180	10.360	9.574	4,391,347
2023-10-23	10.390	10.400	10.130	10.190	9.417	4,667,698
2023-10-20	10.430	10.550	10.400	10.440	9.648	3,226,142
2023-10-19	10.450	10.580	10.420	10.430	9.639	2,867,894
2023-10-18	10.690	10.710	10.500	10.500	9.703	3,487,783
2023-10-17	10.780	10.780	10.670	10.690	9.879	2,522,361
2023-10-16	10.690	10.790	10.610	10.740	9.925	3,876,444
2023-10-13	10.910	10.910	10.650	10.690	9.879	4,729,212
2023-10-12	10.850	10.960	10.850	10.910	10.082	4,182,719
2023-10-11	10.850	10.930	10.780	10.820	9.999	4,259,318
2023-10-10	11.080	11.120	10.790	10.830	10.008	6,852,290
2023-10-09	11.130	11.170	10.990	11.060	10.221	4,410,101
2023-09-28	11.140	11.180	11.110	11.140	10.295	3,431,800
2023-09-27	11.080	11.160	11.060	11.100	10.258	3,419,155
2023-09-26	11.150	11.180	11.090	11.100	10.258	2,900,911
2023-09-25	11.250	11.260	11.100	11.170	10.323	3,755,882
2023-09-22	11.090	11.210	11.050	11.210	10.360	4,268,181
2023-09-21	11.220	11.270	11.070	11.090	10.249	3,520,341
2023-09-20	11.270	11.270	11.150	11.220	10.369	3,363,500
2023-09-19	11.180	11.360	11.170	11.250	10.397	4,545,427
2023-09-18	11.270	11.300	11.120	11.200	10.350	4,895,600
2023-09-15	11.230	11.420	11.230	11.300	10.443	5,791,759
2023-09-14	11.230	11.280	11.170	11.250	10.397	3,575,423
2023-09-13	11.170	11.410	11.160	11.240	10.387	6,184,896
2023-09-12	11.100	11.240	11.070	11.210	10.360	4,333,225
2023-09-11	11.070	11.180	10.980	11.140	10.295	5,860,587
2023-09-08	10.980	11.070	10.960	11.030	10.193	3,309,958
2023-09-07	11.110	11.110	10.960	10.980	10.147	4,726,370
2023-09-06	11.100	11.140	11.010	11.130	10.286	4,122,113
2023-09-05	11.310	11.310	11.060	11.150	10.304	7,102,832
2023-09-04	11.030	11.340	11.030	11.310	10.452	9,611,357
2023-09-01	10.980	11.120	10.960	11.040	10.202	6,871,958
2023-08-31	11.100	11.170	10.930	10.960	10.129	7,999,185
2023-08-30	11.370	11.440	11.000	11.110	10.267	14,741,417
2023-08-29	11.550	11.650	11.270	11.360	10.498	14,924,575
2023-08-28	11.760	11.970	11.480	11.530	10.655	17,514,748
2023-08-25	11.280	11.520	11.130	11.340	10.480	16,987,451
2023-08-24	12.010	12.100	11.480	11.480	10.609	19,967,051
2023-08-23	12.600	12.900	12.580	12.760	11.792	6,225,995
2023-08-22	12.710	12.750	12.500	12.720	11.755	6,313,074
2023-08-21	12.600	12.850	12.510	12.700	11.737	6,942,800
2023-08-18	12.470	12.760	12.420	12.570	11.616	6,116,112
2023-08-17	12.270	12.530	12.120	12.500	11.552	5,599,960
2023-08-16	12.300	12.430	12.230	12.350	11.413	3,445,754
2023-08-15	12.300	12.420	12.230	12.320	11.385	3,500,946
2023-08-14	12.150	12.280	12.040	12.240	11.311	3,756,710
2023-08-11	12.430	12.450	12.180	12.200	11.274	4,628,490
2023-08-10	12.370	12.470	12.290	12.450	11.506	4,590,054
2023-08-09	12.450	12.530	12.390	12.430	11.487	3,562,854
2023-08-08	12.630	12.650	12.410	12.450	11.506	4,868,780
2023-08-07	12.820	12.860	12.510	12.640	11.681	5,490,415
2023-08-04	13.000	13.110	12.840	12.890	11.912	4,303,860
2023-08-03	12.980	13.020	12.840	12.930	11.949	3,578,738
2023-08-02	12.980	13.070	12.880	13.010	12.023	4,121,900
2023-08-01	12.980	13.050	12.780	12.970	11.986	5,040,974
2023-07-31	12.750	13.110	12.710	13.020	12.032	6,837,612

← NewerPage 13 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.