City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.400	10.400	9.600	9.880	9.015	15,742,196
2022-08-01	10.410	10.600	10.320	10.500	9.580	11,033,823
2022-07-29	10.810	10.950	10.500	10.610	9.681	15,937,198
2022-07-28	11.030	11.090	10.660	10.800	9.854	19,798,447
2022-07-27	11.170	11.180	10.870	10.910	9.954	18,263,905
2022-07-26	10.960	11.240	10.800	11.140	10.164	37,535,252
2022-07-25	11.400	12.180	11.340	11.360	10.365	59,602,367
2022-07-22	10.410	11.070	10.300	11.070	10.100	16,387,164
2022-07-21	10.290	10.290	10.060	10.060	9.179	9,462,715
2022-07-20	10.410	10.430	10.140	10.230	9.334	13,672,538
2022-07-19	10.420	10.710	10.230	10.390	9.480	20,338,742
2022-07-18	9.920	10.860	9.920	10.360	9.453	23,809,208
2022-07-15	9.770	10.260	9.770	9.890	9.024	17,071,486
2022-07-14	10.140	10.170	9.820	9.890	9.024	29,866,580
2022-07-13	9.660	10.460	9.530	10.460	9.544	36,844,580
2022-07-12	9.430	9.930	9.380	9.510	8.677	15,386,510
2022-07-11	9.140	9.270	9.120	9.250	8.440	5,138,155
2022-07-08	9.170	9.210	9.130	9.140	8.339	2,362,345
2022-07-07	9.170	9.210	9.110	9.140	8.339	2,517,400
2022-07-06	9.320	9.320	9.060	9.140	8.339	4,550,597
2022-07-05	9.340	9.440	9.250	9.340	8.522	4,379,680
2022-07-04	9.330	9.350	9.250	9.340	8.522	4,324,522
2022-07-01	9.310	9.390	9.210	9.340	8.522	4,588,487
2022-06-30	9.230	9.340	9.200	9.300	8.485	4,421,252
2022-06-29	9.330	9.330	9.180	9.180	8.376	3,906,950
2022-06-28	9.120	9.350	9.100	9.300	8.485	6,394,721
2022-06-27	9.130	9.150	9.060	9.100	8.303	4,283,214
2022-06-24	9.030	9.100	8.990	9.100	8.303	2,888,967
2022-06-23	9.000	9.070	8.890	9.060	8.266	3,208,261
2022-06-22	9.110	9.120	8.990	8.990	8.203	2,864,070
2022-06-21	9.090	9.180	9.070	9.110	8.312	3,869,816
2022-06-20	9.100	9.200	9.060	9.120	8.321	3,904,768
2022-06-17	9.250	9.260	9.050	9.210	8.266	5,299,809
2022-06-16	9.410	9.450	9.270	9.290	8.338	4,959,432
2022-06-15	9.290	9.520	9.220	9.410	8.446	7,506,019
2022-06-14	9.130	9.260	8.970	9.250	8.302	4,710,049
2022-06-13	9.350	9.350	9.160	9.230	8.284	4,946,770
2022-06-10	9.300	9.440	9.250	9.390	8.428	3,258,301
2022-06-09	9.390	9.460	9.260	9.290	8.338	3,830,573
2022-06-08	9.580	9.580	9.270	9.400	8.437	6,058,718
2022-06-07	9.530	9.580	9.390	9.560	8.581	4,285,668
2022-06-06	9.460	9.560	9.410	9.540	8.563	4,554,118
2022-06-02	9.550	9.560	9.380	9.480	8.509	4,349,224
2022-06-01	9.560	9.610	9.380	9.530	8.554	4,326,212
2022-05-31	9.650	9.720	9.530	9.580	8.599	6,167,478
2022-05-30	9.510	9.770	9.480	9.710	8.715	9,181,990
2022-05-27	9.370	9.420	9.310	9.390	8.428	4,428,217
2022-05-26	9.190	9.440	9.150	9.360	8.401	6,341,618
2022-05-25	8.930	9.160	8.930	9.150	8.213	3,933,801
2022-05-24	9.260	9.310	8.930	8.930	8.015	4,815,198
2022-05-23	9.240	9.350	9.240	9.280	8.329	3,841,078
2022-05-20	9.100	9.280	9.070	9.270	8.320	4,534,553
2022-05-19	9.070	9.110	9.000	9.100	8.168	3,227,256
2022-05-18	9.190	9.230	9.110	9.160	8.222	2,668,183
2022-05-17	9.370	9.370	9.130	9.180	8.240	3,174,563
2022-05-16	9.270	9.330	9.210	9.310	8.356	4,234,894
2022-05-13	9.280	9.320	9.190	9.260	8.311	3,262,882
2022-05-12	9.120	9.300	9.090	9.250	8.302	3,367,779
2022-05-11	9.340	9.390	9.160	9.160	8.222	5,162,575
2022-05-10	9.080	9.350	9.030	9.310	8.356	3,998,834

← NewerPage 18 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.