City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.530	13.650	13.490	13.600	13.185	4,343,250
2026-04-20	13.660	13.660	13.470	13.580	13.166	5,182,157
2026-04-17	13.620	13.740	13.620	13.700	13.282	5,943,260
2026-04-16	13.500	13.640	13.470	13.600	13.185	5,745,690
2026-04-15	13.770	13.770	13.440	13.510	13.098	8,804,200
2026-04-14	13.700	13.790	13.550	13.750	13.331	5,707,540
2026-04-13	13.550	13.610	13.480	13.570	13.156	2,727,498
2026-04-10	13.580	13.730	13.540	13.630	13.214	3,685,710
2026-04-09	13.620	13.640	13.480	13.490	13.079	3,383,083
2026-04-08	13.530	13.730	13.440	13.700	13.282	5,851,560
2026-04-07	13.280	13.420	13.180	13.290	12.885	4,067,883
2026-04-03	13.660	13.690	13.240	13.270	12.865	4,941,237
2026-04-02	13.750	13.800	13.600	13.680	13.263	3,084,040
2026-04-01	13.750	13.830	13.700	13.770	13.350	4,880,390
2026-03-31	13.730	13.820	13.600	13.620	13.205	4,098,161
2026-03-30	13.630	13.740	13.420	13.710	13.292	4,891,768
2026-03-27	13.700	13.860	13.680	13.810	13.389	5,310,200
2026-03-26	13.890	13.980	13.700	13.850	13.428	5,934,300
2026-03-25	13.480	14.030	13.390	13.960	13.534	9,043,945
2026-03-24	13.250	13.450	13.130	13.450	13.040	6,776,600
2026-03-23	13.510	13.580	12.960	13.080	12.681	11,250,341
2026-03-20	13.930	14.080	13.700	13.710	13.292	6,605,130
2026-03-19	14.030	14.120	13.890	13.950	13.525	5,679,678
2026-03-18	14.190	14.220	14.030	14.130	13.699	4,585,170
2026-03-17	14.230	14.430	14.120	14.180	13.748	5,778,677
2026-03-16	14.470	14.500	14.180	14.220	13.786	9,043,957
2026-03-13	14.620	14.680	14.470	14.500	14.058	9,452,119
2026-03-12	14.340	14.570	14.340	14.500	14.058	9,422,348
2026-03-11	14.090	14.450	13.930	14.350	13.913	11,942,889
2026-03-10	14.050	14.160	14.000	14.100	13.670	5,896,397
2026-03-09	14.090	14.110	13.890	13.970	13.544	6,454,710
2026-03-06	13.760	14.130	13.730	14.110	13.680	7,673,220
2026-03-05	13.830	13.940	13.720	13.750	13.331	6,030,905
2026-03-04	13.940	14.080	13.600	13.670	13.253	8,468,992
2026-03-03	14.120	14.310	13.970	14.030	13.602	8,746,055
2026-03-02	13.960	14.310	13.960	14.180	13.748	11,824,700
2026-02-27	13.800	14.160	13.760	14.130	13.699	9,695,479
2026-02-26	13.720	13.910	13.620	13.850	13.428	6,764,430
2026-02-25	13.570	13.780	13.560	13.670	13.253	6,717,240
2026-02-24	13.430	13.630	13.430	13.570	13.156	5,354,825
2026-02-13	13.580	13.620	13.350	13.360	12.953	6,386,480
2026-02-12	13.680	13.700	13.560	13.580	13.166	4,946,702
2026-02-11	13.660	13.770	13.630	13.680	13.263	4,943,445
2026-02-10	13.720	13.760	13.650	13.650	13.234	4,335,704
2026-02-09	13.750	13.780	13.660	13.750	13.331	5,346,875
2026-02-06	13.660	13.810	13.580	13.660	13.244	5,725,373
2026-02-05	13.790	13.830	13.660	13.730	13.311	3,681,936
2026-02-04	13.710	13.860	13.700	13.840	13.418	5,377,930
2026-02-03	13.710	13.760	13.530	13.720	13.302	5,787,857
2026-02-02	14.070	14.180	13.570	13.600	13.185	10,014,215
2026-01-30	14.040	14.160	13.900	14.100	13.670	10,652,530
2026-01-29	14.100	14.150	14.020	14.130	13.699	7,063,624
2026-01-28	14.120	14.220	14.050	14.120	13.690	7,012,063
2026-01-27	14.220	14.280	13.960	14.140	13.709	6,004,637
2026-01-26	14.220	14.330	14.100	14.260	13.825	7,171,311
2026-01-23	14.180	14.270	14.120	14.220	13.786	6,727,650
2026-01-22	14.120	14.180	14.080	14.170	13.738	4,794,385
2026-01-21	14.140	14.180	14.070	14.110	13.680	6,160,811
2026-01-20	13.990	14.210	13.980	14.210	13.777	8,284,312
2026-01-19	13.820	14.000	13.780	13.990	13.563	5,508,284

← NewerPage 3 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.