City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.310	14.500	14.230	14.500	14.058	6,802,120
2025-07-21	14.060	14.340	14.020	14.310	13.874	5,349,990
2025-07-18	14.010	14.030	13.910	14.020	13.593	2,842,180
2025-07-17	14.000	14.070	13.920	13.980	13.554	2,647,920
2025-07-16	14.040	14.180	13.920	13.990	13.563	3,096,384
2025-07-15	14.180	14.240	13.950	14.060	13.631	4,691,910
2025-07-14	13.870	14.250	13.850	14.220	13.786	7,213,980
2025-07-11	14.080	14.120	13.840	13.890	13.467	5,296,790
2025-07-10	13.900	14.090	13.900	14.080	13.651	3,322,290
2025-07-09	13.880	14.050	13.870	13.920	13.496	4,477,171
2025-07-08	13.850	13.900	13.720	13.870	13.447	4,740,519
2025-07-07	13.610	13.860	13.600	13.850	13.428	4,602,666
2025-07-04	13.580	13.730	13.560	13.610	13.195	4,887,715
2025-07-03	13.530	13.670	13.460	13.630	13.214	3,574,582
2025-07-02	13.400	13.500	13.320	13.490	13.079	3,461,261
2025-07-01	13.350	13.580	13.320	13.440	13.030	5,802,185
2025-06-30	13.380	13.390	13.230	13.320	12.914	3,315,308
2025-06-27	13.280	13.420	13.280	13.380	12.972	3,061,855
2025-06-26	13.310	13.350	13.250	13.270	12.865	2,772,766
2025-06-25	13.280	13.370	13.210	13.290	12.885	3,874,981
2025-06-24	13.440	13.570	13.430	13.570	12.811	4,114,073
2025-06-23	13.390	13.470	13.300	13.450	12.698	2,617,480
2025-06-20	13.430	13.510	13.380	13.450	12.698	2,307,710
2025-06-19	13.570	13.570	13.330	13.420	12.670	3,160,160
2025-06-18	13.650	13.660	13.520	13.550	12.792	2,495,101
2025-06-17	13.610	13.650	13.560	13.630	12.868	2,743,480
2025-06-16	13.570	13.690	13.550	13.590	12.830	4,363,019
2025-06-13	13.750	13.870	13.650	13.650	12.887	5,147,006
2025-06-12	13.790	13.790	13.680	13.750	12.981	3,152,403
2025-06-11	13.650	13.860	13.650	13.780	13.009	2,689,377
2025-06-10	13.730	13.790	13.580	13.680	12.915	4,116,133
2025-06-09	13.750	13.750	13.630	13.720	12.953	3,598,520
2025-06-06	13.740	13.800	13.650	13.740	12.972	3,674,820
2025-06-05	13.890	13.960	13.700	13.740	12.972	4,366,656
2025-06-04	13.790	13.920	13.790	13.870	13.094	4,300,394
2025-06-03	13.890	13.980	13.670	13.830	13.057	7,895,084
2025-05-30	14.030	14.160	13.920	14.070	13.283	4,792,218
2025-05-29	13.900	14.150	13.820	13.960	13.179	7,882,392
2025-05-28	13.480	14.050	13.480	13.930	13.151	8,797,140
2025-05-27	13.410	13.570	13.330	13.480	12.726	3,128,444
2025-05-26	13.390	13.460	13.320	13.410	12.660	2,785,040
2025-05-23	13.520	13.560	13.370	13.380	12.632	4,340,005
2025-05-22	13.720	13.780	13.550	13.600	12.839	4,014,540
2025-05-21	13.730	13.930	13.730	13.770	13.000	4,964,900
2025-05-20	13.710	13.810	13.660	13.710	12.943	4,775,285
2025-05-19	13.780	13.950	13.650	13.890	13.113	4,456,982
2025-05-16	13.800	13.890	13.750	13.780	13.009	2,702,390
2025-05-15	13.880	13.960	13.830	13.840	13.066	3,569,127
2025-05-14	13.850	13.960	13.780	13.900	13.123	3,389,920
2025-05-13	13.920	13.940	13.770	13.920	13.142	3,490,168
2025-05-12	13.920	14.060	13.820	13.860	13.085	5,578,169
2025-05-09	13.630	13.970	13.570	13.970	13.189	9,532,464
2025-05-08	13.510	13.670	13.430	13.570	12.811	7,022,164
2025-05-07	13.540	13.600	13.450	13.570	12.811	6,543,170
2025-05-06	13.510	13.530	13.320	13.450	12.698	8,418,050
2025-04-30	13.650	13.770	13.420	13.450	12.698	6,466,578
2025-04-29	13.800	13.960	13.630	13.740	12.972	6,720,171
2025-04-28	14.060	14.100	13.710	13.800	13.028	10,887,785
2025-04-25	13.600	13.990	13.500	13.920	13.142	21,448,423
2025-04-24	12.630	12.850	12.620	12.850	12.131	4,745,823

← NewerPage 6 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.