City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.640	12.680	12.450	12.500	11.801	2,511,230
2025-01-20	12.580	12.730	12.540	12.630	11.924	2,907,600
2025-01-17	12.480	12.620	12.430	12.580	11.877	2,288,072
2025-01-16	12.670	12.720	12.500	12.540	11.839	3,514,480
2025-01-15	12.450	12.580	12.410	12.540	11.839	2,951,048
2025-01-14	12.120	12.480	12.080	12.450	11.754	4,099,400
2025-01-13	12.100	12.170	11.990	12.130	11.452	3,058,130
2025-01-10	12.310	12.370	12.130	12.150	11.471	3,005,301
2025-01-09	12.310	12.430	12.220	12.340	11.650	3,038,900
2025-01-08	12.400	12.480	12.160	12.390	11.697	4,894,380
2025-01-07	12.630	12.670	12.370	12.480	11.782	5,396,210
2025-01-06	12.500	12.730	12.390	12.640	11.933	4,721,830
2025-01-03	12.760	13.010	12.500	12.560	11.858	5,441,880
2025-01-02	13.110	13.250	12.620	12.750	12.037	6,020,604
2024-12-31	13.360	13.470	13.110	13.110	12.377	3,070,800
2024-12-30	13.400	13.430	13.250	13.370	12.622	3,623,400
2024-12-27	13.210	13.420	13.170	13.400	12.651	3,704,573
2024-12-26	13.250	13.370	13.200	13.220	12.481	3,400,530
2024-12-25	13.260	13.350	13.050	13.300	12.556	4,174,995
2024-12-24	12.950	13.230	12.950	13.220	12.481	4,252,839
2024-12-23	13.110	13.250	12.930	12.970	12.245	4,989,883
2024-12-20	13.010	13.330	13.010	13.110	12.377	4,538,160
2024-12-19	13.230	13.240	12.940	13.100	12.367	7,369,750
2024-12-18	13.440	13.560	13.270	13.290	12.547	5,459,334
2024-12-17	13.710	13.790	13.320	13.370	12.622	7,551,572
2024-12-16	13.690	13.940	13.690	13.770	13.000	5,210,926
2024-12-13	13.940	14.050	13.670	13.680	12.915	6,625,849
2024-12-12	13.820	13.980	13.670	13.940	13.160	6,104,791
2024-12-11	13.680	13.830	13.680	13.750	12.981	4,215,563
2024-12-10	14.030	14.070	13.660	13.680	12.915	7,132,283
2024-12-09	13.830	13.910	13.580	13.690	12.924	4,694,760
2024-12-06	13.660	13.820	13.620	13.780	13.009	4,384,798
2024-12-05	13.670	13.750	13.590	13.630	12.868	3,321,309
2024-12-04	13.800	13.920	13.640	13.720	12.953	4,263,860
2024-12-03	13.650	13.980	13.490	13.860	13.085	7,370,305
2024-12-02	13.540	13.840	13.470	13.700	12.934	7,723,075
2024-11-29	13.470	13.640	13.350	13.530	12.773	6,266,739
2024-11-28	13.580	13.630	13.390	13.480	12.726	4,850,199
2024-11-27	13.310	13.600	13.100	13.590	12.830	6,758,644
2024-11-26	13.380	13.580	13.310	13.380	12.632	5,245,766
2024-11-25	13.660	13.730	13.200	13.380	12.632	8,539,636
2024-11-22	14.510	14.550	13.470	13.600	12.839	15,749,873
2024-11-21	14.070	14.780	14.070	14.670	13.850	14,452,663
2024-11-20	14.110	14.110	13.910	14.030	13.245	6,723,971
2024-11-19	13.870	14.200	13.720	14.150	13.359	9,665,669
2024-11-18	13.680	14.150	13.600	13.770	13.000	9,754,872
2024-11-15	13.440	13.930	13.400	13.580	12.821	9,207,746
2024-11-14	13.980	14.020	13.460	13.510	12.755	6,628,090
2024-11-13	13.860	14.090	13.700	13.910	13.132	5,418,869
2024-11-12	14.020	14.230	13.820	13.960	13.179	8,419,073
2024-11-11	14.100	14.370	13.880	14.050	13.264	10,442,715
2024-11-08	14.130	14.650	13.860	14.110	13.321	13,303,038
2024-11-07	13.150	14.170	13.090	14.070	13.283	15,707,713
2024-11-06	13.310	13.310	13.070	13.220	12.481	7,668,546
2024-11-05	13.130	13.250	13.070	13.230	12.490	10,293,533
2024-11-04	13.020	13.230	13.020	13.130	12.396	7,555,354
2024-11-01	13.300	13.460	12.980	13.080	12.349	12,477,148
2024-10-31	13.270	13.750	13.120	13.460	12.707	24,147,093
2024-10-30	12.760	13.500	12.760	13.190	12.452	32,887,592
2024-10-29	12.530	12.530	12.130	12.270	11.584	7,665,252

← NewerPage 8 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.