City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.950	14.000	13.790	13.820	13.399	4,415,377
2026-01-15	13.770	13.920	13.750	13.880	13.457	4,002,973
2026-01-14	13.950	14.080	13.750	13.780	13.360	8,286,703
2026-01-13	14.000	14.110	13.930	13.970	13.544	6,333,271
2026-01-12	13.900	13.980	13.860	13.980	13.554	6,419,633
2026-01-09	13.940	14.030	13.870	13.960	13.534	4,358,837
2026-01-08	13.950	13.970	13.840	13.940	13.515	3,547,993
2026-01-07	14.020	14.120	13.890	13.890	13.467	5,732,260
2026-01-06	14.060	14.060	13.940	14.010	13.583	5,542,270
2026-01-05	13.840	14.110	13.840	14.060	13.631	7,638,117
2025-12-31	13.710	13.780	13.650	13.720	13.302	2,948,836
2025-12-30	13.660	13.740	13.600	13.710	13.292	2,943,188
2025-12-29	13.810	13.870	13.700	13.710	13.292	2,968,560
2025-12-26	13.800	13.890	13.770	13.810	13.389	2,992,720
2025-12-25	13.810	13.850	13.720	13.790	13.370	3,351,360
2025-12-24	13.780	13.840	13.720	13.790	13.370	2,691,180
2025-12-23	13.770	13.950	13.690	13.720	13.302	3,738,620
2025-12-22	13.770	13.810	13.680	13.730	13.311	2,728,100
2025-12-19	13.580	13.850	13.560	13.770	13.350	4,057,398
2025-12-18	13.450	13.600	13.430	13.580	13.166	2,190,498
2025-12-17	13.350	13.540	13.270	13.500	13.088	3,293,950
2025-12-16	13.600	13.630	13.310	13.360	12.953	4,784,060
2025-12-15	13.530	13.640	13.480	13.600	13.185	2,907,811
2025-12-12	13.500	13.660	13.480	13.540	13.127	5,240,482
2025-12-11	13.650	13.680	13.480	13.490	13.079	3,470,201
2025-12-10	13.630	13.710	13.550	13.640	13.224	3,058,700
2025-12-09	13.810	13.860	13.590	13.600	13.185	3,942,163
2025-12-08	13.880	13.910	13.780	13.790	13.370	4,269,813
2025-12-05	13.720	13.840	13.640	13.800	13.379	2,693,162
2025-12-04	13.830	13.840	13.690	13.730	13.311	2,768,541
2025-12-03	13.900	13.960	13.790	13.800	13.379	5,429,550
2025-12-02	13.870	13.920	13.820	13.900	13.476	2,576,930
2025-12-01	13.820	13.920	13.800	13.910	13.486	3,597,003
2025-11-28	13.720	13.870	13.630	13.870	13.447	3,340,504
2025-11-27	13.750	13.810	13.700	13.730	13.311	2,481,000
2025-11-26	13.800	13.870	13.740	13.750	13.331	2,732,554
2025-11-25	13.710	13.850	13.650	13.770	13.350	3,886,450
2025-11-24	13.720	13.750	13.580	13.640	13.224	3,837,230
2025-11-21	14.080	14.090	13.680	13.690	13.273	7,217,760
2025-11-20	14.170	14.180	14.050	14.080	13.651	3,759,491
2025-11-19	14.180	14.230	14.020	14.100	13.670	4,448,300
2025-11-18	14.400	14.410	14.150	14.200	13.767	6,291,859
2025-11-17	14.700	14.700	14.380	14.410	13.971	6,228,230
2025-11-14	14.800	14.860	14.710	14.710	14.262	4,247,150
2025-11-13	14.860	14.890	14.750	14.870	14.417	5,117,917
2025-11-12	14.860	14.990	14.810	14.860	14.407	4,208,827
2025-11-11	14.910	14.940	14.840	14.900	14.446	3,887,427
2025-11-10	14.900	14.980	14.830	14.920	14.465	4,948,100
2025-11-07	14.820	15.010	14.810	14.890	14.436	6,439,354
2025-11-06	14.800	14.920	14.720	14.850	14.397	5,609,323
2025-11-05	14.690	14.820	14.580	14.770	14.320	4,665,100
2025-11-04	14.800	14.910	14.660	14.720	14.271	5,292,643
2025-11-03	15.020	15.020	14.760	14.830	14.378	5,803,799
2025-10-31	14.780	15.020	14.730	14.930	14.475	7,907,559
2025-10-30	14.910	14.980	14.760	14.770	14.320	6,433,334
2025-10-29	14.850	14.930	14.710	14.930	14.475	5,607,890
2025-10-28	15.360	15.360	14.800	14.880	14.426	15,462,069
2025-10-27	15.510	15.750	15.440	15.610	15.134	8,539,009
2025-10-24	15.600	15.600	15.320	15.460	14.989	6,204,941
2025-10-23	15.410	15.590	15.320	15.540	15.066	5,876,450

← NewerPage 4 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.