City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.370	12.660	12.360	12.520	12.520	6,316,635
2026-07-17	12.530	12.730	12.350	12.350	12.350	7,017,292
2026-07-16	12.630	12.840	12.500	12.580	12.580	5,125,612
2026-07-15	12.430	12.650	12.410	12.650	12.650	5,104,940
2026-07-14	12.200	12.580	12.130	12.480	12.480	5,410,490
2026-07-13	12.230	12.360	12.170	12.210	12.210	4,135,620
2026-07-10	12.250	12.370	12.090	12.270	12.270	3,162,900
2026-07-09	12.320	12.440	12.150	12.270	12.270	3,637,565
2026-07-08	12.300	12.470	12.160	12.400	12.400	3,091,952
2026-07-07	12.620	12.620	12.250	12.310	12.310	3,065,719
2026-07-06	12.510	12.690	12.420	12.610	12.610	5,652,549
2026-07-03	12.290	12.520	12.290	12.400	12.400	3,163,150
2026-07-02	12.260	12.470	12.200	12.290	12.290	3,325,710
2026-07-01	12.050	12.270	11.980	12.260	12.260	4,366,220
2026-06-30	12.280	12.350	11.980	12.030	12.030	3,840,848
2026-06-29	12.280	12.370	12.010	12.370	12.370	3,291,789
2026-06-26	12.490	12.570	12.220	12.280	12.280	2,379,870
2026-06-25	12.610	12.650	12.390	12.520	12.520	2,803,448
2026-06-24	12.850	12.870	12.620	12.690	12.690	2,866,157
2026-06-23	12.730	13.010	12.710	12.810	12.810	5,166,671
2026-06-22	12.610	12.780	12.320	12.750	12.750	4,461,757
2026-06-18	12.670	12.710	12.510	12.610	12.610	2,252,500
2026-06-17	12.660	12.840	12.610	12.670	12.670	3,477,077
2026-06-16	12.800	12.800	12.600	12.740	12.740	3,459,220
2026-06-15	12.880	12.960	12.800	12.840	12.840	3,307,529
2026-06-12	12.790	12.930	12.520	12.880	12.880	4,773,127
2026-06-11	12.410	12.870	12.180	12.690	12.690	6,191,230
2026-06-10	12.230	12.430	12.230	12.410	12.410	2,870,980
2026-06-09	12.790	12.820	12.610	12.660	12.274	3,136,562
2026-06-08	12.790	12.850	12.500	12.770	12.381	5,282,520
2026-06-05	12.890	13.020	12.800	12.910	12.516	3,540,150
2026-06-04	13.200	13.260	12.780	12.820	12.429	4,487,492
2026-06-03	13.350	13.380	13.100	13.200	12.798	4,486,430
2026-06-02	13.500	13.600	13.380	13.380	12.972	4,284,307
2026-06-01	13.250	13.550	13.130	13.500	13.088	5,048,276
2026-05-29	13.010	13.330	12.980	13.180	12.778	5,285,600
2026-05-28	13.080	13.160	12.860	12.990	12.594	4,161,000
2026-05-27	13.330	13.330	13.010	13.060	12.662	4,404,650
2026-05-26	13.400	13.410	13.190	13.330	12.924	4,403,486
2026-05-25	13.540	13.580	13.360	13.420	13.011	3,615,895
2026-05-22	13.420	13.560	13.290	13.480	13.069	4,654,791
2026-05-21	13.660	13.830	13.390	13.420	13.011	5,214,021
2026-05-20	13.850	13.850	13.550	13.660	13.244	4,994,425
2026-05-19	13.780	13.940	13.700	13.900	13.476	5,474,270
2026-05-18	13.700	13.860	13.700	13.790	13.370	5,728,680
2026-05-15	14.010	14.150	13.650	13.780	13.360	8,003,930
2026-05-14	14.290	14.320	14.010	14.010	13.583	6,525,340
2026-05-13	14.000	14.440	13.990	14.230	13.796	8,835,916
2026-05-12	14.090	14.160	14.010	14.020	13.593	4,823,240
2026-05-11	14.150	14.180	14.030	14.110	13.680	6,256,040
2026-05-08	14.140	14.300	14.100	14.140	13.709	4,808,550
2026-05-07	14.140	14.180	14.060	14.160	13.728	5,744,600
2026-05-06	14.120	14.170	14.030	14.140	13.709	6,838,646
2026-04-30	14.080	14.170	14.010	14.110	13.680	6,655,499
2026-04-29	14.140	14.220	14.050	14.150	13.719	6,947,420
2026-04-28	14.070	14.160	14.000	14.150	13.719	6,597,118
2026-04-27	14.090	14.210	13.980	14.070	13.641	7,312,430
2026-04-24	14.280	14.510	13.940	14.200	13.767	13,862,056
2026-04-23	14.130	14.470	14.120	14.390	13.951	24,415,098
2026-04-22	13.580	13.650	13.470	13.650	13.234	6,594,350

← NewerPage 2 of 5 · 243 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.