City Development Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.230 | 10.670 | 10.200 | 10.410 | 9.343 | 7,474,348 |
| 2021-11-05 | 10.180 | 10.380 | 9.950 | 10.210 | 9.164 | 7,014,926 |
| 2021-11-04 | 10.210 | 10.250 | 10.140 | 10.190 | 9.146 | 2,905,902 |
| 2021-11-03 | 10.050 | 10.240 | 10.020 | 10.180 | 9.137 | 3,459,216 |
| 2021-11-02 | 10.210 | 10.370 | 9.960 | 10.040 | 9.011 | 5,913,101 |
| 2021-11-01 | 9.830 | 10.400 | 9.770 | 10.230 | 9.182 | 8,736,744 |
| 2021-10-29 | 9.710 | 9.900 | 9.650 | 9.870 | 8.859 | 4,959,815 |
| 2021-10-28 | 9.990 | 10.050 | 9.680 | 9.710 | 8.715 | 6,875,335 |
| 2021-10-27 | 10.010 | 10.110 | 9.920 | 10.060 | 9.029 | 7,192,562 |
| 2021-10-26 | 10.370 | 10.390 | 10.150 | 10.190 | 9.146 | 7,936,535 |
| 2021-10-25 | 10.200 | 10.570 | 10.060 | 10.520 | 9.442 | 9,436,162 |
| 2021-10-22 | 10.490 | 10.580 | 10.060 | 10.180 | 9.137 | 12,229,361 |
| 2021-10-21 | 10.600 | 10.760 | 10.460 | 10.550 | 9.469 | 8,323,258 |
| 2021-10-20 | 10.910 | 10.930 | 10.640 | 10.650 | 9.559 | 10,121,870 |
| 2021-10-19 | 11.330 | 11.440 | 10.860 | 10.990 | 9.864 | 14,391,042 |
| 2021-10-18 | 11.150 | 11.500 | 10.850 | 11.330 | 10.169 | 12,274,091 |
| 2021-10-15 | 11.150 | 11.350 | 10.740 | 11.150 | 10.008 | 14,441,900 |
| 2021-10-14 | 10.940 | 11.120 | 10.650 | 11.060 | 9.927 | 9,618,784 |
← NewerPage 21 of 21 · 1,218 trading days
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.