City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.340	15.540	15.230	15.400	14.931	5,518,367
2025-10-21	15.060	15.400	15.050	15.360	14.892	5,373,777
2025-10-20	15.150	15.200	14.930	15.080	14.620	5,545,729
2025-10-17	15.210	15.340	15.080	15.110	14.649	6,115,412
2025-10-16	15.520	15.580	15.170	15.210	14.746	7,059,501
2025-10-15	15.520	15.630	15.250	15.520	15.047	7,373,941
2025-10-14	15.420	15.550	15.270	15.340	14.872	10,323,270
2025-10-13	15.190	15.500	15.060	15.470	14.998	12,342,437
2025-10-10	15.000	15.930	14.930	15.580	15.105	19,920,981
2025-10-09	15.200	15.200	14.960	15.060	14.601	13,849,220
2025-09-30	15.870	15.980	15.030	15.150	14.688	27,336,607
2025-09-29	14.530	15.940	14.430	15.940	15.454	15,258,580
2025-09-26	14.310	14.520	14.230	14.490	14.048	3,690,076
2025-09-25	14.540	14.550	14.250	14.290	13.854	4,168,461
2025-09-24	14.310	14.590	14.310	14.570	14.126	4,063,903
2025-09-23	14.320	14.450	14.100	14.420	13.980	4,856,510
2025-09-22	14.660	14.660	14.310	14.370	13.932	4,301,565
2025-09-19	14.530	14.690	14.500	14.660	14.213	4,566,005
2025-09-18	14.850	14.880	14.410	14.520	14.077	7,353,633
2025-09-17	14.780	15.150	14.670	14.870	14.417	5,007,660
2025-09-16	14.910	15.040	14.600	14.780	14.329	5,117,650
2025-09-15	15.120	15.160	14.820	14.900	14.446	6,630,501
2025-09-12	15.070	15.270	14.960	15.160	14.698	5,105,060
2025-09-11	14.850	15.070	14.790	15.050	14.591	5,070,901
2025-09-10	15.100	15.100	14.860	14.880	14.426	5,427,611
2025-09-09	15.290	15.300	15.010	15.110	14.649	5,776,900
2025-09-08	14.910	15.290	14.870	15.290	14.824	6,909,463
2025-09-05	14.880	14.920	14.730	14.910	14.455	4,719,310
2025-09-04	14.740	14.940	14.620	14.900	14.446	5,685,560
2025-09-03	14.930	15.000	14.640	14.690	14.242	5,129,758
2025-09-02	15.000	15.040	14.820	14.950	14.494	5,002,232
2025-09-01	15.040	15.160	14.800	14.990	14.533	7,097,179
2025-08-29	15.070	15.250	14.980	15.080	14.620	5,311,469
2025-08-28	14.900	15.050	14.750	15.030	14.572	7,281,871
2025-08-27	15.420	15.520	14.910	14.930	14.475	9,482,861
2025-08-26	15.260	15.670	15.140	15.490	15.018	8,642,624
2025-08-25	15.020	15.220	14.940	15.220	14.756	8,456,445
2025-08-22	15.000	15.060	14.870	15.010	14.552	6,363,451
2025-08-21	15.060	15.150	14.950	15.000	14.543	6,099,990
2025-08-20	15.010	15.080	14.880	15.080	14.620	6,287,088
2025-08-19	14.850	15.140	14.830	15.050	14.591	7,601,976
2025-08-18	14.940	15.040	14.810	14.890	14.436	10,681,284
2025-08-15	14.890	15.240	14.880	14.960	14.504	12,863,024
2025-08-14	14.560	15.130	14.550	14.890	14.436	17,239,492
2025-08-13	14.650	14.660	14.370	14.440	14.000	10,350,253
2025-08-12	14.570	14.890	14.560	14.590	14.145	17,289,323
2025-08-11	14.460	14.460	14.190	14.300	13.864	7,352,160
2025-08-08	14.170	14.430	14.100	14.420	13.980	5,409,598
2025-08-07	14.170	14.250	14.110	14.120	13.690	3,331,117
2025-08-06	14.200	14.200	14.070	14.120	13.690	3,567,070
2025-08-05	14.030	14.260	14.030	14.160	13.728	4,567,618
2025-08-04	13.880	14.010	13.770	13.970	13.544	3,430,348
2025-08-01	13.830	13.970	13.830	13.940	13.515	3,849,507
2025-07-31	14.100	14.100	13.770	13.840	13.418	4,706,690
2025-07-30	14.040	14.170	14.010	14.110	13.680	3,681,709
2025-07-29	14.150	14.190	13.950	14.070	13.641	3,142,700
2025-07-28	14.300	14.370	14.120	14.170	13.738	3,608,860
2025-07-25	14.380	14.560	14.280	14.300	13.864	3,379,707
2025-07-24	14.320	14.430	14.200	14.400	13.961	5,410,844
2025-07-23	14.520	14.590	14.290	14.340	13.903	5,193,360

← NewerPage 5 of 21 · 1,216 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.