City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.600	11.280	10.600	11.250	10.097	10,951,337
2022-02-07	10.470	10.660	10.320	10.610	9.523	5,315,766
2022-01-28	10.300	10.450	10.050	10.270	9.218	6,202,086
2022-01-27	10.350	10.350	10.070	10.070	9.038	4,377,310
2022-01-26	10.200	10.480	10.160	10.350	9.290	4,577,087
2022-01-25	10.570	10.640	10.060	10.100	9.065	6,977,896
2022-01-24	10.950	11.000	10.300	10.540	9.460	9,560,111
2022-01-21	11.090	11.190	10.850	11.070	9.936	6,661,321
2022-01-20	11.260	11.530	10.880	10.900	9.783	10,630,295
2022-01-19	11.080	11.350	11.020	11.210	10.062	5,117,692
2022-01-18	11.000	11.110	10.920	11.050	9.918	4,050,004
2022-01-17	11.100	11.170	10.960	11.040	9.909	3,649,202
2022-01-14	11.370	11.380	10.960	11.010	9.882	6,156,330
2022-01-13	11.350	11.480	11.270	11.380	10.214	4,327,543
2022-01-12	11.290	11.410	11.160	11.330	10.169	4,799,331
2022-01-11	11.210	11.480	11.210	11.290	10.133	3,981,530
2022-01-10	11.140	11.350	11.130	11.260	10.106	4,482,670
2022-01-07	11.380	11.500	11.190	11.200	10.053	6,486,099
2022-01-06	11.250	11.520	11.200	11.380	10.214	7,915,344
2022-01-05	11.320	11.680	11.050	11.200	10.053	11,550,464
2022-01-04	10.700	11.300	10.610	11.200	10.053	16,058,512
2021-12-31	10.570	10.730	10.520	10.600	9.514	5,055,599
2021-12-30	10.410	10.530	10.350	10.530	9.451	3,883,490
2021-12-29	10.390	10.470	10.320	10.370	9.308	2,822,280
2021-12-28	10.460	10.490	10.330	10.360	9.299	3,385,382
2021-12-27	10.360	10.520	10.320	10.460	9.388	2,794,075
2021-12-24	10.550	10.580	10.330	10.360	9.299	4,990,134
2021-12-23	10.540	10.620	10.510	10.540	9.460	4,951,170
2021-12-22	10.710	10.750	10.560	10.690	9.595	5,718,180
2021-12-21	10.330	10.920	10.300	10.680	9.586	14,139,780
2021-12-20	10.460	10.480	10.240	10.270	9.218	4,189,850
2021-12-17	10.390	10.540	10.300	10.450	9.379	4,547,080
2021-12-16	10.380	10.520	10.360	10.390	9.326	4,854,994
2021-12-15	10.310	10.430	10.260	10.370	9.308	3,311,597
2021-12-14	10.570	10.580	10.230	10.300	9.245	6,014,253
2021-12-13	10.590	10.680	10.510	10.550	9.469	3,690,671
2021-12-10	10.610	10.610	10.460	10.560	9.478	4,812,300
2021-12-09	10.660	10.720	10.600	10.660	9.568	3,386,584
2021-12-08	10.670	10.720	10.550	10.660	9.568	4,643,060
2021-12-07	10.750	10.870	10.540	10.670	9.577	5,459,500
2021-12-06	10.830	11.050	10.610	10.610	9.523	6,425,390
2021-12-03	10.660	10.850	10.570	10.830	9.720	6,375,516
2021-12-02	10.790	10.820	10.590	10.650	9.559	4,680,668
2021-12-01	10.550	10.730	10.530	10.650	9.559	4,348,836
2021-11-30	10.350	10.550	10.350	10.530	9.451	5,071,017
2021-11-29	10.480	10.490	10.260	10.300	9.245	5,166,810
2021-11-26	10.620	10.680	10.510	10.620	9.532	3,288,231
2021-11-25	10.660	10.800	10.540	10.660	9.568	4,554,110
2021-11-24	10.680	10.810	10.560	10.730	9.631	4,858,681
2021-11-23	10.700	10.870	10.660	10.700	9.604	6,205,843
2021-11-22	10.280	10.990	10.260	10.870	9.756	14,078,587
2021-11-19	10.070	10.300	10.010	10.260	9.209	4,684,461
2021-11-18	10.270	10.340	10.140	10.140	9.101	3,249,791
2021-11-17	10.250	10.310	10.210	10.270	9.218	2,825,473
2021-11-16	10.390	10.440	10.240	10.240	9.191	2,664,237
2021-11-15	10.430	10.440	10.250	10.390	9.326	3,309,845
2021-11-12	10.400	10.480	10.320	10.450	9.379	3,252,430
2021-11-11	10.260	10.500	10.250	10.420	9.352	3,445,430
2021-11-10	10.290	10.400	10.230	10.330	9.272	3,090,840
2021-11-09	10.460	10.620	10.340	10.350	9.290	4,421,610

← NewerPage 20 of 21 · 1,218 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.