City Development Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.310	12.570	12.190	12.550	11.848	7,486,020
2024-10-25	12.310	12.380	12.260	12.310	11.622	5,691,609
2024-10-24	12.330	12.370	12.180	12.280	11.593	3,288,020
2024-10-23	12.250	12.470	12.110	12.360	11.669	6,283,097
2024-10-22	12.090	12.290	11.890	12.240	11.556	7,777,080
2024-10-21	12.140	12.210	11.950	12.040	11.367	7,130,965
2024-10-18	12.060	12.370	11.720	12.170	11.489	7,682,200
2024-10-17	12.450	12.530	12.000	12.010	11.338	6,093,960
2024-10-16	12.200	12.540	12.130	12.440	11.744	4,457,722
2024-10-15	12.590	12.590	12.220	12.230	11.546	4,602,561
2024-10-14	12.560	12.680	12.320	12.610	11.905	6,227,310
2024-10-11	12.470	12.560	12.020	12.120	11.442	5,492,982
2024-10-10	12.200	12.620	12.130	12.370	11.678	6,247,060
2024-10-09	13.000	13.000	12.070	12.120	11.442	10,317,460
2024-10-08	13.860	13.880	12.780	13.200	12.462	15,619,585
2024-09-30	12.150	12.870	12.080	12.650	11.943	12,717,088
2024-09-27	11.740	11.980	11.550	11.920	11.253	5,742,160
2024-09-26	11.150	11.540	11.060	11.530	10.885	3,531,816
2024-09-25	11.080	11.320	11.060	11.100	10.479	3,778,565
2024-09-24	10.620	11.040	10.620	11.040	10.423	4,464,805
2024-09-23	10.600	10.670	10.540	10.620	10.026	1,601,255
2024-09-20	10.800	10.820	10.580	10.630	10.036	1,972,315
2024-09-19	10.870	11.000	10.750	10.800	10.196	2,250,960
2024-09-18	10.840	10.860	10.660	10.800	10.196	1,414,546
2024-09-13	10.690	10.950	10.640	10.860	10.253	2,856,260
2024-09-12	10.530	10.730	10.470	10.660	10.064	2,754,559
2024-09-11	10.410	10.570	10.380	10.530	9.941	1,703,538
2024-09-10	10.570	10.590	10.310	10.460	9.875	1,908,590
2024-09-09	10.490	10.600	10.430	10.570	9.979	2,274,930
2024-09-06	10.560	10.600	10.480	10.480	9.894	1,312,600
2024-09-05	10.550	10.610	10.470	10.580	9.988	1,956,330
2024-09-04	10.650	10.770	10.510	10.550	9.960	2,406,966
2024-09-03	10.710	10.830	10.660	10.750	10.149	2,355,178
2024-09-02	10.960	11.030	10.670	10.760	10.158	2,683,628
2024-08-30	11.030	11.230	10.950	11.020	10.404	3,301,441
2024-08-29	10.910	11.090	10.900	11.050	10.432	2,024,800
2024-08-28	11.070	11.160	10.930	10.950	10.338	2,389,883
2024-08-27	11.200	11.200	11.030	11.130	10.508	1,936,901
2024-08-26	11.180	11.290	11.040	11.120	10.498	2,075,550
2024-08-23	10.870	11.300	10.870	11.250	10.621	4,408,299
2024-08-22	11.220	11.290	10.900	10.930	10.319	6,298,731
2024-08-21	11.660	11.680	11.400	11.470	10.829	2,276,900
2024-08-20	11.820	11.820	11.610	11.690	11.036	2,330,450
2024-08-19	11.610	11.830	11.570	11.810	11.150	2,368,300
2024-08-16	11.750	11.810	11.560	11.630	10.980	2,588,600
2024-08-15	11.840	11.890	11.700	11.740	11.083	2,810,615
2024-08-14	11.860	11.960	11.770	11.810	11.150	3,038,400
2024-08-13	11.470	11.940	11.440	11.860	11.197	4,947,597
2024-08-12	11.500	11.630	11.430	11.520	10.876	2,074,800
2024-08-09	11.460	11.620	11.400	11.400	10.763	1,715,143
2024-08-08	11.360	11.490	11.260	11.460	10.819	1,861,710
2024-08-07	11.360	11.480	11.290	11.360	10.725	1,867,190
2024-08-06	11.450	11.540	11.360	11.470	10.829	1,679,650
2024-08-05	11.490	11.720	11.390	11.400	10.763	2,178,000
2024-08-02	11.820	11.820	11.550	11.570	10.923	2,846,120
2024-08-01	11.800	11.890	11.710	11.820	11.159	1,997,900
2024-07-31	11.670	11.840	11.550	11.820	11.159	3,336,535
2024-07-30	11.450	11.650	11.400	11.640	10.989	2,537,267
2024-07-29	11.440	11.550	11.290	11.460	10.819	1,494,300
2024-07-26	11.440	11.530	11.360	11.390	10.753	1,307,556

← NewerPage 9 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.