City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.630	12.850	12.620	12.850	12.131	4,745,823
2025-04-23	12.700	12.800	12.600	12.650	11.943	3,529,382
2025-04-22	12.530	12.690	12.500	12.660	11.952	3,644,509
2025-04-21	12.490	12.600	12.450	12.520	11.820	2,566,850
2025-04-18	12.460	12.550	12.350	12.480	11.782	3,040,700
2025-04-17	12.500	12.590	12.430	12.500	11.801	2,041,660
2025-04-16	12.570	12.610	12.380	12.500	11.801	3,051,204
2025-04-15	12.600	12.630	12.460	12.570	11.867	3,212,280
2025-04-14	12.470	12.610	12.440	12.580	11.877	3,522,901
2025-04-11	12.440	12.530	12.330	12.400	11.707	3,700,370
2025-04-10	12.390	12.570	12.380	12.470	11.773	5,207,367
2025-04-09	12.080	12.450	11.830	12.350	11.659	7,326,546
2025-04-08	12.020	12.360	12.020	12.220	11.537	7,819,366
2025-04-07	12.750	12.860	11.930	11.980	11.310	9,563,511
2025-04-03	13.110	13.450	13.050	13.260	12.518	4,822,910
2025-04-02	13.000	13.260	13.000	13.180	12.443	3,729,870
2025-04-01	12.940	13.130	12.840	13.040	12.311	3,850,942
2025-03-31	12.870	13.030	12.720	12.840	12.122	3,752,620
2025-03-28	13.260	13.330	12.890	12.920	12.198	5,765,411
2025-03-27	13.150	13.260	13.010	13.220	12.481	3,377,356
2025-03-26	13.180	13.290	13.150	13.180	12.443	3,833,479
2025-03-25	13.360	13.360	13.130	13.260	12.518	4,137,240
2025-03-24	13.150	13.320	13.070	13.220	12.481	6,106,930
2025-03-21	13.020	13.370	13.020	13.140	12.405	4,566,020
2025-03-20	13.110	13.200	13.010	13.090	12.358	2,969,090
2025-03-19	13.180	13.210	13.110	13.150	12.415	3,429,689
2025-03-18	13.180	13.330	13.070	13.250	12.509	4,972,450
2025-03-17	13.020	13.440	13.010	13.170	12.434	7,275,859
2025-03-14	13.040	13.130	12.940	13.020	12.292	5,360,516
2025-03-13	12.880	13.160	12.840	13.070	12.339	7,093,288
2025-03-12	12.680	12.960	12.640	12.900	12.179	6,154,755
2025-03-11	12.460	12.720	12.300	12.680	11.971	5,595,066
2025-03-10	12.560	12.620	12.480	12.540	11.839	3,719,378
2025-03-07	12.450	12.620	12.370	12.610	11.905	4,893,768
2025-03-06	12.380	12.510	12.330	12.470	11.773	4,075,479
2025-03-05	12.530	12.540	12.270	12.370	11.678	4,260,830
2025-03-04	12.540	12.620	12.440	12.490	11.792	3,652,778
2025-03-03	12.440	12.600	12.380	12.550	11.848	5,059,120
2025-02-28	12.760	12.790	12.340	12.390	11.697	6,477,590
2025-02-27	12.710	12.980	12.600	12.770	12.056	6,206,422
2025-02-26	12.330	12.710	12.330	12.690	11.980	6,584,299
2025-02-25	12.460	12.470	12.280	12.360	11.669	3,765,266
2025-02-24	12.210	12.510	12.180	12.480	11.782	6,678,153
2025-02-21	12.190	12.230	12.100	12.210	11.527	3,609,333
2025-02-20	12.270	12.320	12.110	12.190	11.508	4,596,622
2025-02-19	12.260	12.360	12.210	12.300	11.612	3,903,480
2025-02-18	12.410	12.420	12.200	12.270	11.584	4,126,018
2025-02-17	12.320	12.410	12.200	12.380	11.688	4,900,838
2025-02-14	12.450	12.470	12.280	12.310	11.622	4,299,570
2025-02-13	12.590	12.590	12.420	12.470	11.773	3,884,056
2025-02-12	12.510	12.620	12.400	12.540	11.839	3,818,860
2025-02-11	12.550	12.580	12.400	12.560	11.858	3,736,660
2025-02-10	12.570	12.650	12.510	12.560	11.858	5,160,330
2025-02-07	12.430	12.620	12.370	12.580	11.877	4,852,324
2025-02-06	12.310	12.460	12.250	12.460	11.763	4,118,986
2025-02-05	12.820	12.830	12.270	12.310	11.622	8,411,523
2025-01-27	12.710	13.050	12.690	12.830	12.113	4,614,720
2025-01-24	12.480	12.690	12.450	12.690	11.980	3,714,420
2025-01-23	12.480	12.630	12.480	12.500	11.801	3,053,328
2025-01-22	12.460	12.530	12.330	12.390	11.697	2,784,938

← NewerPage 7 of 21 · 1,217 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.