City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.940	9.260	8.940	9.160	8.222	3,662,346
2022-05-06	8.940	9.060	8.900	8.980	8.060	4,252,320
2022-05-05	9.150	9.180	8.960	9.120	8.186	5,948,759
2022-04-29	8.740	9.150	8.740	9.110	8.177	7,127,290
2022-04-28	8.600	8.690	8.450	8.560	7.683	4,377,893
2022-04-27	8.310	8.660	8.150	8.650	7.764	7,682,710
2022-04-26	8.670	8.730	8.410	8.410	7.548	5,014,353
2022-04-25	9.250	9.250	8.550	8.580	7.701	7,842,688
2022-04-22	9.210	9.380	9.100	9.300	8.347	3,855,051
2022-04-21	9.620	9.670	9.230	9.240	8.293	7,536,461
2022-04-20	9.750	9.830	9.590	9.680	8.688	4,943,900
2022-04-19	9.600	9.870	9.590	9.750	8.751	5,342,898
2022-04-18	9.710	9.720	9.490	9.660	8.670	6,631,918
2022-04-15	9.950	10.070	9.730	9.750	8.751	7,108,888
2022-04-14	10.000	10.150	9.950	10.020	8.993	6,267,000
2022-04-13	10.100	10.100	9.930	9.950	8.931	6,677,481
2022-04-12	9.860	10.110	9.640	10.100	9.065	8,530,054
2022-04-11	9.990	10.190	9.760	9.790	8.787	9,357,438
2022-04-08	9.970	9.980	9.700	9.930	8.913	5,389,094
2022-04-07	10.140	10.140	9.850	9.850	8.841	5,796,589
2022-04-06	9.960	10.210	9.900	10.150	9.110	6,937,642
2022-04-01	9.880	9.970	9.830	9.960	8.940	5,263,173
2022-03-31	9.910	10.130	9.910	9.940	8.922	7,128,510
2022-03-30	9.940	10.020	9.840	10.020	8.993	5,559,661
2022-03-29	9.870	9.940	9.770	9.880	8.868	3,878,506
2022-03-28	9.690	9.990	9.680	9.870	8.859	5,567,468
2022-03-25	9.720	9.860	9.680	9.730	8.733	4,589,548
2022-03-24	9.730	9.940	9.640	9.710	8.715	7,320,269
2022-03-23	9.800	9.850	9.710	9.800	8.796	4,745,060
2022-03-22	9.750	9.880	9.680	9.770	8.769	4,366,677
2022-03-21	9.810	9.840	9.630	9.750	8.751	5,874,460
2022-03-18	9.520	9.850	9.510	9.810	8.805	7,002,860
2022-03-17	9.680	9.780	9.580	9.620	8.634	7,592,975
2022-03-16	9.460	9.710	9.270	9.590	8.608	11,460,894
2022-03-15	9.910	9.980	9.310	9.320	8.365	11,224,804
2022-03-14	10.390	10.420	10.010	10.020	8.993	7,907,763
2022-03-11	10.480	10.580	10.150	10.470	9.397	8,745,693
2022-03-10	10.520	10.800	10.520	10.610	9.523	9,242,974
2022-03-09	10.550	10.700	9.990	10.380	9.317	8,124,347
2022-03-08	10.820	10.890	10.460	10.470	9.397	5,806,357
2022-03-07	10.970	11.070	10.800	10.830	9.720	5,654,817
2022-03-04	11.210	11.210	10.940	10.970	9.846	6,958,524
2022-03-03	11.180	11.260	11.110	11.220	10.070	5,762,147
2022-03-02	10.860	11.320	10.840	11.130	9.990	7,322,570
2022-03-01	10.930	11.170	10.880	11.000	9.873	5,898,650
2022-02-28	11.010	11.110	10.780	10.900	9.783	5,631,421
2022-02-25	11.200	11.370	10.950	10.990	9.864	7,849,897
2022-02-24	11.500	11.500	10.960	11.120	9.981	8,464,508
2022-02-23	11.510	11.640	11.360	11.470	10.295	7,175,797
2022-02-22	11.650	11.650	11.360	11.450	10.277	6,712,316
2022-02-21	11.850	11.850	11.530	11.670	10.474	8,922,261
2022-02-18	11.500	11.970	11.410	11.880	10.663	11,803,980
2022-02-17	11.450	11.820	11.400	11.580	10.394	9,378,951
2022-02-16	11.400	11.560	11.360	11.440	10.268	4,695,640
2022-02-15	11.400	11.500	11.250	11.310	10.151	5,261,009
2022-02-14	11.550	11.650	11.380	11.460	10.286	7,487,941
2022-02-11	12.000	12.000	11.580	11.640	10.447	8,740,271
2022-02-10	11.610	12.100	11.600	11.820	10.609	11,766,276
2022-02-09	11.240	11.820	11.150	11.580	10.394	11,449,671
2022-02-08	10.600	11.280	10.600	11.250	10.097	10,951,337

← NewerPage 19 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.