Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.520 | 3.700 | 3.520 | 3.580 | 3.580 | 6,313,237 |
| 2024-07-25 | 3.440 | 3.470 | 3.380 | 3.460 | 3.460 | 4,705,759 |
| 2024-07-24 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 2,951,713 |
| 2024-07-23 | 3.540 | 3.590 | 3.490 | 3.490 | 3.490 | 3,043,200 |
| 2024-07-22 | 3.540 | 3.570 | 3.490 | 3.520 | 3.520 | 2,991,900 |
| 2024-07-19 | 3.520 | 3.540 | 3.470 | 3.540 | 3.540 | 2,434,050 |
| 2024-07-18 | 3.600 | 3.610 | 3.480 | 3.500 | 3.500 | 4,178,900 |
| 2024-07-17 | 3.540 | 3.620 | 3.510 | 3.610 | 3.610 | 3,260,855 |
| 2024-07-16 | 3.530 | 3.540 | 3.490 | 3.520 | 3.520 | 1,792,955 |
| 2024-07-15 | 3.610 | 3.610 | 3.490 | 3.520 | 3.520 | 2,767,935 |
| 2024-07-12 | 3.600 | 3.660 | 3.580 | 3.610 | 3.610 | 2,590,800 |
| 2024-07-11 | 3.490 | 3.620 | 3.470 | 3.600 | 3.600 | 4,990,200 |
| 2024-07-10 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 2,355,950 |
| 2024-07-09 | 3.500 | 3.530 | 3.380 | 3.520 | 3.520 | 3,809,700 |
| 2024-07-08 | 3.610 | 3.610 | 3.490 | 3.500 | 3.500 | 2,964,200 |
| 2024-07-05 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 2,680,900 |
| 2024-07-04 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 3,156,100 |
| 2024-07-03 | 3.690 | 3.770 | 3.680 | 3.700 | 3.700 | 2,336,808 |
| 2024-07-02 | 3.620 | 3.710 | 3.600 | 3.690 | 3.690 | 3,499,802 |
| 2024-07-01 | 3.560 | 3.620 | 3.540 | 3.610 | 3.610 | 2,091,215 |
| 2024-06-28 | 3.540 | 3.620 | 3.530 | 3.550 | 3.550 | 3,059,700 |
| 2024-06-27 | 3.630 | 3.660 | 3.540 | 3.550 | 3.550 | 2,958,200 |
| 2024-06-26 | 3.590 | 3.640 | 3.540 | 3.640 | 3.640 | 2,668,624 |
| 2024-06-25 | 3.540 | 3.630 | 3.530 | 3.580 | 3.580 | 3,058,800 |
| 2024-06-24 | 3.700 | 3.710 | 3.500 | 3.530 | 3.530 | 4,087,100 |
| 2024-06-21 | 3.650 | 3.750 | 3.620 | 3.710 | 3.710 | 3,053,800 |
| 2024-06-20 | 3.740 | 3.760 | 3.650 | 3.650 | 3.650 | 2,688,400 |
| 2024-06-19 | 3.770 | 3.800 | 3.730 | 3.740 | 3.740 | 1,923,800 |
| 2024-06-18 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 2,546,700 |
| 2024-06-17 | 3.870 | 3.890 | 3.760 | 3.780 | 3.780 | 4,547,140 |
| 2024-06-14 | 3.880 | 3.950 | 3.820 | 3.840 | 3.840 | 3,074,150 |
| 2024-06-13 | 3.860 | 3.890 | 3.780 | 3.880 | 3.880 | 5,139,300 |
| 2024-06-12 | 3.810 | 3.880 | 3.780 | 3.870 | 3.870 | 3,245,950 |
| 2024-06-11 | 3.880 | 3.880 | 3.750 | 3.800 | 3.800 | 3,338,682 |
| 2024-06-07 | 3.710 | 3.890 | 3.710 | 3.870 | 3.870 | 6,476,218 |
| 2024-06-06 | 3.890 | 3.890 | 3.610 | 3.690 | 3.690 | 9,961,035 |
| 2024-06-05 | 3.970 | 3.970 | 3.860 | 3.870 | 3.870 | 5,500,500 |
| 2024-06-04 | 4.080 | 4.090 | 3.950 | 3.990 | 3.990 | 5,994,211 |
| 2024-06-03 | 4.290 | 4.300 | 4.050 | 4.080 | 4.080 | 6,657,900 |
| 2024-05-31 | 4.300 | 4.350 | 4.240 | 4.290 | 4.290 | 5,626,600 |
| 2024-05-30 | 4.390 | 4.500 | 4.320 | 4.340 | 4.340 | 4,518,550 |
| 2024-05-29 | 4.390 | 4.450 | 4.350 | 4.370 | 4.370 | 2,717,050 |
| 2024-05-28 | 4.440 | 4.460 | 4.370 | 4.380 | 4.380 | 2,554,600 |
| 2024-05-27 | 4.410 | 4.470 | 4.340 | 4.410 | 4.410 | 2,778,800 |
| 2024-05-24 | 4.430 | 4.480 | 4.400 | 4.420 | 4.420 | 2,786,000 |
| 2024-05-23 | 4.580 | 4.580 | 4.420 | 4.430 | 4.430 | 4,080,500 |
| 2024-05-22 | 4.580 | 4.650 | 4.560 | 4.580 | 4.580 | 3,372,200 |
| 2024-05-21 | 4.650 | 4.650 | 4.560 | 4.580 | 4.580 | 3,393,400 |
| 2024-05-20 | 4.630 | 4.710 | 4.630 | 4.660 | 4.660 | 3,662,600 |
| 2024-05-17 | 4.630 | 4.670 | 4.600 | 4.630 | 4.630 | 2,719,200 |
| 2024-05-16 | 4.590 | 4.670 | 4.590 | 4.630 | 4.630 | 2,818,599 |
| 2024-05-15 | 4.650 | 4.660 | 4.570 | 4.580 | 4.580 | 2,641,737 |
| 2024-05-14 | 4.540 | 4.710 | 4.510 | 4.630 | 4.630 | 5,418,065 |
| 2024-05-13 | 4.520 | 4.560 | 4.470 | 4.520 | 4.520 | 2,901,500 |
| 2024-05-10 | 4.610 | 4.680 | 4.550 | 4.560 | 4.560 | 3,027,800 |
| 2024-05-09 | 4.510 | 4.640 | 4.510 | 4.590 | 4.590 | 3,960,150 |
| 2024-05-08 | 4.580 | 4.600 | 4.490 | 4.500 | 4.500 | 2,719,900 |
| 2024-05-07 | 4.560 | 4.580 | 4.480 | 4.580 | 4.580 | 3,022,400 |
| 2024-05-06 | 4.580 | 4.650 | 4.530 | 4.560 | 4.560 | 3,523,000 |
| 2024-04-30 | 4.550 | 4.600 | 4.480 | 4.540 | 4.540 | 5,027,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0550 CNY |
| 2021-07-09 | 0.1100 CNY |
| 2020-07-30 | 0.1500 CNY |
| 2019-07-10 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.