City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.650	11.860	11.510	11.770	10.739	8,267,377
2023-04-27	11.440	11.790	11.210	11.680	10.657	11,328,458
2023-04-26	11.160	11.500	11.060	11.360	10.365	6,782,218
2023-04-25	11.200	11.380	11.050	11.270	10.283	9,074,950
2023-04-24	11.250	11.410	10.980	11.170	10.192	13,713,427
2023-04-21	11.850	11.850	11.470	11.480	10.474	9,693,940
2023-04-20	11.620	11.870	11.570	11.800	10.766	8,074,660
2023-04-19	11.660	11.730	11.500	11.630	10.611	7,884,939
2023-04-18	11.390	11.670	11.310	11.590	10.575	12,134,561
2023-04-17	11.010	11.410	11.010	11.350	10.356	9,967,780
2023-04-14	11.000	11.070	10.850	11.050	10.082	5,145,009
2023-04-13	10.980	11.070	10.860	10.980	10.018	4,199,706
2023-04-12	10.950	11.120	10.910	10.970	10.009	6,066,932
2023-04-11	10.890	10.960	10.740	10.950	9.991	4,817,170
2023-04-10	11.040	11.040	10.830	10.880	9.927	6,167,170
2023-04-07	11.140	11.140	11.000	11.040	10.073	4,703,713
2023-04-06	11.150	11.170	11.000	11.130	10.155	6,208,215
2023-04-04	11.000	11.240	10.980	11.170	10.192	7,549,071
2023-04-03	10.980	11.250	10.980	11.030	10.064	7,658,920
2023-03-31	10.750	10.990	10.710	10.960	10.000	6,871,366
2023-03-30	10.780	10.990	10.630	10.770	9.827	9,276,373
2023-03-29	10.630	11.100	10.630	10.750	9.808	9,832,730
2023-03-28	10.610	10.720	10.600	10.620	9.690	4,588,500
2023-03-27	10.770	10.820	10.500	10.610	9.681	10,141,394
2023-03-24	11.280	11.340	10.780	10.790	9.845	15,071,164
2023-03-23	10.930	11.440	10.900	11.280	10.292	12,293,577
2023-03-22	10.900	10.990	10.840	10.930	9.973	4,975,673
2023-03-21	10.790	10.870	10.710	10.870	9.918	4,929,072
2023-03-20	10.870	11.000	10.680	10.710	9.772	6,338,430
2023-03-17	10.780	11.080	10.770	10.880	9.927	7,374,393
2023-03-16	10.980	11.020	10.620	10.720	9.781	5,841,241
2023-03-15	10.510	11.070	10.500	10.970	10.009	7,862,448
2023-03-14	10.690	10.740	10.420	10.490	9.571	5,144,560
2023-03-13	10.610	10.760	10.520	10.750	9.808	5,734,866
2023-03-10	10.880	10.940	10.600	10.640	9.708	8,669,728
2023-03-09	11.080	11.130	10.890	10.950	9.991	5,089,503
2023-03-08	10.920	11.120	10.830	11.080	10.109	6,450,468
2023-03-07	11.090	11.140	10.820	10.870	9.918	6,195,420
2023-03-06	11.090	11.190	11.030	11.070	10.100	4,225,780
2023-03-03	11.000	11.160	10.980	11.100	10.128	4,632,562
2023-03-02	11.000	11.070	10.920	10.990	10.027	4,020,133
2023-03-01	10.880	11.020	10.840	10.980	10.018	4,463,350
2023-02-28	10.930	10.940	10.700	10.870	9.918	5,473,691
2023-02-27	10.950	11.050	10.830	10.880	9.927	4,569,670
2023-02-24	10.990	11.070	10.850	10.950	9.991	5,935,406
2023-02-23	10.990	11.030	10.800	10.850	9.900	5,666,812
2023-02-22	10.880	11.100	10.840	11.030	10.064	6,657,804
2023-02-21	10.860	10.900	10.730	10.890	9.936	5,904,003
2023-02-20	10.580	10.850	10.460	10.830	9.881	8,689,460
2023-02-17	10.460	10.720	10.460	10.510	9.589	5,647,113
2023-02-16	10.670	10.750	10.370	10.440	9.526	7,114,243
2023-02-15	10.820	10.860	10.650	10.680	9.745	4,871,665
2023-02-14	10.780	10.860	10.710	10.770	9.827	3,743,540
2023-02-13	10.780	10.890	10.710	10.780	9.836	5,372,149
2023-02-10	10.560	10.830	10.560	10.750	9.808	7,613,884
2023-02-09	10.480	10.610	10.410	10.580	9.653	4,093,867
2023-02-08	10.620	10.670	10.480	10.500	9.580	4,107,650
2023-02-07	10.410	10.610	10.400	10.600	9.672	4,851,380
2023-02-06	10.370	10.550	10.280	10.450	9.535	5,847,113
2023-02-03	10.330	10.410	10.210	10.360	9.453	5,257,969

← NewerPage 15 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.