City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.530	12.780	12.480	12.700	11.737	4,775,420
2023-07-27	13.040	13.070	12.560	12.580	11.626	10,105,997
2023-07-26	12.950	13.250	12.910	13.070	12.078	6,519,530
2023-07-25	13.010	13.110	12.900	12.960	11.977	4,503,807
2023-07-24	12.990	13.000	12.860	12.940	11.958	3,557,860
2023-07-21	12.810	13.020	12.690	12.870	11.894	5,294,859
2023-07-20	13.420	13.600	12.850	12.860	11.884	9,109,914
2023-07-19	13.210	13.790	13.200	13.420	12.402	10,853,908
2023-07-18	13.130	13.190	12.950	13.170	12.171	4,394,780
2023-07-17	12.830	13.150	12.730	13.150	12.152	5,237,022
2023-07-14	12.970	13.050	12.860	12.880	11.903	3,139,325
2023-07-13	12.800	13.020	12.780	12.970	11.986	3,544,946
2023-07-12	13.080	13.080	12.760	12.800	11.829	4,541,418
2023-07-11	13.130	13.240	12.970	13.030	12.042	3,838,940
2023-07-10	13.110	13.350	13.060	13.140	12.143	3,820,687
2023-07-07	12.880	13.150	12.880	13.130	12.134	5,264,530
2023-07-06	13.170	13.230	12.980	13.000	11.861	4,070,728
2023-07-05	13.250	13.340	13.160	13.180	12.026	3,390,364
2023-07-04	13.440	13.480	13.200	13.230	12.071	5,868,132
2023-07-03	13.280	13.480	13.270	13.410	12.235	5,806,941
2023-06-30	13.550	13.640	13.280	13.310	12.144	5,384,600
2023-06-29	13.460	13.680	13.370	13.550	12.363	5,578,655
2023-06-28	13.130	13.500	13.040	13.460	12.281	6,426,310
2023-06-27	12.930	13.260	12.910	13.170	12.016	5,912,384
2023-06-26	12.880	13.190	12.770	12.900	11.770	9,413,425
2023-06-21	12.900	13.080	12.710	12.760	11.642	6,793,146
2023-06-20	13.050	13.050	12.540	12.900	11.770	11,733,099
2023-06-19	13.380	13.380	13.050	13.090	11.943	6,094,971
2023-06-16	13.240	13.490	13.240	13.280	12.117	5,377,402
2023-06-15	13.390	13.420	13.150	13.270	12.108	6,538,144
2023-06-14	13.730	13.980	13.260	13.370	12.199	7,601,106
2023-06-13	13.670	13.730	13.450	13.650	12.454	5,509,637
2023-06-12	13.720	13.840	13.610	13.610	12.418	6,191,080
2023-06-09	13.960	14.030	13.600	13.750	12.546	6,203,107
2023-06-08	13.620	13.970	13.520	13.860	12.646	6,903,226
2023-06-07	13.420	13.750	13.400	13.650	12.454	6,041,838
2023-06-06	13.850	13.880	13.410	13.420	12.245	7,491,606
2023-06-05	13.670	13.920	13.600	13.890	12.673	8,744,580
2023-06-02	13.480	13.650	13.420	13.570	12.381	6,120,238
2023-06-01	13.440	13.680	13.150	13.420	12.245	10,424,712
2023-05-31	13.530	13.670	13.310	13.330	12.162	6,804,360
2023-05-30	13.240	13.750	13.240	13.550	12.363	10,270,065
2023-05-29	13.360	13.490	13.290	13.300	12.135	6,706,858
2023-05-26	13.290	13.550	13.100	13.430	12.254	8,308,688
2023-05-25	13.230	13.280	12.980	13.250	12.089	8,258,785
2023-05-24	13.330	13.420	13.060	13.120	11.971	10,043,281
2023-05-23	13.420	13.580	13.360	13.400	12.226	6,305,883
2023-05-22	13.380	13.640	13.290	13.420	12.245	7,669,540
2023-05-19	13.560	13.560	13.290	13.400	12.226	7,904,310
2023-05-18	13.560	13.750	13.480	13.550	12.363	6,014,297
2023-05-17	13.380	13.690	13.330	13.550	12.363	8,175,243
2023-05-16	13.920	13.980	13.430	13.460	12.281	13,109,625
2023-05-15	13.910	14.090	13.600	13.930	12.710	14,902,454
2023-05-12	14.140	14.330	13.800	13.840	12.628	12,905,264
2023-05-11	14.500	14.600	13.930	14.020	12.792	16,400,772
2023-05-10	14.680	14.800	14.250	14.610	13.330	20,156,771
2023-05-09	15.000	15.440	14.600	14.680	13.394	39,750,753
2023-05-08	14.010	15.130	13.860	15.130	13.805	47,987,080
2023-05-05	13.700	14.040	13.240	13.750	12.546	45,484,446
2023-05-04	12.470	12.950	12.460	12.950	11.816	10,304,148

← NewerPage 14 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.