City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.450	9.620	9.420	9.560	8.723	11,874,810
2022-11-01	9.440	9.590	9.330	9.520	8.686	14,949,562
2022-10-31	9.960	10.000	9.530	9.530	8.695	18,858,180
2022-10-28	10.820	11.080	10.540	10.590	9.662	9,851,410
2022-10-27	10.750	10.990	10.740	10.810	9.863	5,307,644
2022-10-26	10.670	10.830	10.560	10.740	9.799	7,817,034
2022-10-25	10.950	11.000	10.520	10.630	9.699	11,792,610
2022-10-24	11.180	11.280	10.930	10.930	9.973	6,749,423
2022-10-21	11.290	11.340	11.050	11.110	10.137	6,216,600
2022-10-20	11.710	11.780	11.180	11.210	10.228	12,391,570
2022-10-19	11.830	11.990	11.680	11.720	10.693	10,473,814
2022-10-18	11.400	12.170	11.370	11.920	10.876	18,247,657
2022-10-17	11.600	11.670	11.210	11.320	10.328	10,065,495
2022-10-14	11.000	11.770	10.960	11.500	10.493	13,901,801
2022-10-13	11.100	11.160	10.840	10.840	9.891	7,339,775
2022-10-12	11.200	11.200	10.890	11.180	10.201	6,170,020
2022-10-11	11.190	11.220	10.830	11.170	10.192	6,059,013
2022-10-10	10.950	11.400	10.910	11.120	10.146	7,952,179
2022-09-30	11.160	11.280	11.000	11.000	10.036	6,382,640
2022-09-29	11.300	11.370	11.100	11.160	10.182	7,550,389
2022-09-28	11.700	11.730	11.150	11.180	10.201	9,134,946
2022-09-27	11.230	11.770	11.130	11.750	10.721	11,454,971
2022-09-26	11.400	11.470	11.160	11.180	10.201	9,415,892
2022-09-23	11.830	11.950	11.380	11.380	10.383	11,278,083
2022-09-22	11.770	11.930	11.700	11.800	10.766	6,797,212
2022-09-21	11.900	12.080	11.780	11.870	10.830	7,526,132
2022-09-20	12.050	12.080	11.700	11.860	10.821	8,913,803
2022-09-19	11.510	12.060	11.410	12.010	10.958	14,318,619
2022-09-16	11.780	11.900	11.450	11.520	10.511	9,406,645
2022-09-15	12.070	12.100	11.570	11.780	10.748	9,683,616
2022-09-14	11.790	12.150	11.630	12.030	10.976	11,354,047
2022-09-13	11.850	12.100	11.790	11.820	10.785	6,678,660
2022-09-09	11.880	12.070	11.800	11.800	10.766	5,296,824
2022-09-08	12.050	12.200	11.550	11.950	10.903	6,953,327
2022-09-07	12.030	12.280	11.890	12.000	10.949	10,905,256
2022-09-06	11.950	12.030	11.780	12.010	10.958	7,577,271
2022-09-05	11.780	12.050	11.710	11.970	10.922	8,494,329
2022-09-02	11.860	12.090	11.690	11.790	10.757	9,424,658
2022-09-01	11.670	12.050	11.600	11.920	10.876	14,229,811
2022-08-31	11.920	12.020	11.470	11.520	10.511	18,397,237
2022-08-30	12.090	12.350	11.950	12.000	10.949	19,273,115
2022-08-29	12.320	12.500	11.930	12.120	11.058	31,647,811
2022-08-26	11.930	12.980	11.810	12.680	11.569	47,180,781
2022-08-25	11.810	12.480	11.590	11.800	10.766	24,588,782
2022-08-24	11.710	11.940	11.380	11.630	10.611	36,566,661
2022-08-23	10.700	10.860	10.530	10.850	9.900	7,111,085
2022-08-22	10.610	10.860	10.530	10.760	9.818	9,651,477
2022-08-19	10.330	10.800	10.320	10.630	9.699	11,503,538
2022-08-18	10.480	10.480	10.280	10.310	9.407	5,487,426
2022-08-17	10.400	10.490	10.360	10.460	9.544	5,128,136
2022-08-16	10.350	10.480	10.290	10.430	9.516	5,960,372
2022-08-15	10.360	10.410	10.210	10.360	9.453	5,259,920
2022-08-12	10.220	10.450	10.150	10.340	9.434	8,073,161
2022-08-11	9.990	10.290	9.990	10.240	9.343	10,325,055
2022-08-10	9.950	10.020	9.830	9.970	9.097	5,446,740
2022-08-09	9.880	10.020	9.880	9.950	9.078	6,997,400
2022-08-08	9.860	10.010	9.800	9.930	9.060	6,118,737
2022-08-05	9.930	9.970	9.790	9.880	9.015	6,893,300
2022-08-04	9.860	10.060	9.730	9.930	9.060	6,398,090
2022-08-03	9.950	10.260	9.600	9.830	8.969	10,586,364

← NewerPage 17 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.