City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.410	10.470	10.340	10.360	9.453	4,104,316
2023-02-01	10.380	10.440	10.300	10.420	9.507	5,107,085
2023-01-31	10.120	10.440	10.120	10.390	9.480	6,970,463
2023-01-30	10.220	10.300	10.110	10.150	9.261	6,198,971
2023-01-20	9.930	10.070	9.890	10.060	9.179	3,781,482
2023-01-19	9.840	9.930	9.790	9.920	9.051	2,402,604
2023-01-18	9.830	9.880	9.810	9.860	8.996	2,546,847
2023-01-17	9.830	9.920	9.710	9.830	8.969	3,637,988
2023-01-16	9.760	9.870	9.700	9.850	8.987	4,062,384
2023-01-13	9.530	9.830	9.500	9.780	8.923	6,623,778
2023-01-12	9.570	9.620	9.480	9.520	8.686	2,580,720
2023-01-11	9.660	9.670	9.560	9.580	8.741	2,386,465
2023-01-10	9.730	9.730	9.590	9.640	8.796	3,130,595
2023-01-09	9.760	9.850	9.680	9.700	8.850	3,695,710
2023-01-06	9.740	9.880	9.700	9.780	8.923	4,512,397
2023-01-05	9.800	9.810	9.690	9.740	8.887	3,972,797
2023-01-04	9.580	9.830	9.580	9.750	8.896	5,277,106
2023-01-03	9.490	9.660	9.460	9.600	8.759	4,774,760
2022-12-30	9.500	9.500	9.330	9.470	8.641	3,479,430
2022-12-29	9.430	9.430	9.300	9.360	8.540	3,406,384
2022-12-28	9.510	9.580	9.400	9.430	8.604	3,443,370
2022-12-27	9.490	9.570	9.470	9.550	8.714	4,525,320
2022-12-26	9.430	9.490	9.380	9.470	8.641	4,108,113
2022-12-23	9.440	9.570	9.360	9.450	8.622	4,176,230
2022-12-22	9.770	9.880	9.410	9.480	8.650	6,064,747
2022-12-21	9.870	9.890	9.710	9.740	8.887	3,094,610
2022-12-20	9.800	9.880	9.680	9.830	8.969	5,134,502
2022-12-19	10.290	10.330	9.730	9.770	8.914	9,234,556
2022-12-16	10.300	10.400	10.230	10.290	9.389	4,503,310
2022-12-15	10.420	10.480	10.330	10.370	9.462	4,169,456
2022-12-14	10.490	10.590	10.400	10.430	9.516	4,002,300
2022-12-13	10.430	10.640	10.430	10.510	9.589	4,622,262
2022-12-12	10.560	10.600	10.440	10.460	9.544	4,135,707
2022-12-09	10.620	10.670	10.450	10.600	9.672	5,594,957
2022-12-08	10.540	10.690	10.470	10.620	9.690	5,146,952
2022-12-07	10.550	10.630	10.430	10.530	9.608	4,759,091
2022-12-06	10.700	10.700	10.500	10.560	9.635	5,026,579
2022-12-05	10.440	10.670	10.420	10.630	9.699	6,947,758
2022-12-02	10.420	10.440	10.300	10.410	9.498	5,115,486
2022-12-01	10.490	10.540	10.350	10.380	9.471	5,963,580
2022-11-30	10.470	10.560	10.360	10.390	9.480	5,547,225
2022-11-29	10.340	10.490	10.310	10.450	9.535	6,419,787
2022-11-28	10.160	10.400	10.060	10.350	9.443	5,374,938
2022-11-25	10.260	10.390	10.180	10.270	9.370	5,814,880
2022-11-24	10.380	10.420	10.180	10.280	9.380	5,942,365
2022-11-23	10.200	10.510	10.160	10.360	9.453	9,825,937
2022-11-22	10.080	10.330	10.040	10.170	9.279	7,542,494
2022-11-21	9.960	10.130	9.820	10.120	9.234	5,330,511
2022-11-18	10.160	10.200	10.010	10.020	9.142	6,046,470
2022-11-17	10.130	10.220	9.980	10.170	9.279	7,063,523
2022-11-16	10.250	10.280	10.090	10.130	9.243	6,377,590
2022-11-15	10.050	10.220	9.980	10.200	9.307	6,942,958
2022-11-14	10.120	10.320	10.030	10.090	9.206	6,916,972
2022-11-11	10.150	10.240	10.060	10.090	9.206	7,703,601
2022-11-10	9.980	10.040	9.860	9.970	9.097	4,112,908
2022-11-09	9.990	10.090	9.980	10.050	9.170	4,052,921
2022-11-08	10.060	10.120	9.860	9.980	9.106	7,106,685
2022-11-07	9.980	10.250	9.940	10.070	9.188	10,399,855
2022-11-04	9.510	10.080	9.460	10.000	9.124	17,897,075
2022-11-03	9.480	9.620	9.430	9.470	8.641	8,884,138

← NewerPage 16 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.