Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.320 | 4.550 | 4.310 | 4.550 | 4.550 | 8,260,032 |
| 2024-04-26 | 4.270 | 4.380 | 4.220 | 4.350 | 4.350 | 5,266,960 |
| 2024-04-25 | 4.240 | 4.330 | 4.200 | 4.280 | 4.280 | 4,288,500 |
| 2024-04-24 | 4.260 | 4.280 | 4.200 | 4.240 | 4.240 | 2,737,864 |
| 2024-04-23 | 4.220 | 4.290 | 4.190 | 4.240 | 4.240 | 4,371,250 |
| 2024-04-22 | 4.250 | 4.310 | 4.160 | 4.200 | 4.200 | 3,710,500 |
| 2024-04-19 | 4.280 | 4.410 | 4.250 | 4.300 | 4.300 | 4,499,140 |
| 2024-04-18 | 4.450 | 4.480 | 4.280 | 4.290 | 4.290 | 6,730,600 |
| 2024-04-17 | 4.150 | 4.450 | 4.150 | 4.440 | 4.440 | 7,868,425 |
| 2024-04-16 | 4.300 | 4.360 | 4.080 | 4.090 | 4.090 | 13,062,472 |
| 2024-04-15 | 4.780 | 4.780 | 4.410 | 4.410 | 4.410 | 15,316,993 |
| 2024-04-12 | 4.790 | 5.090 | 4.790 | 4.900 | 4.900 | 13,016,337 |
| 2024-04-11 | 4.700 | 4.810 | 4.650 | 4.750 | 4.750 | 4,255,575 |
| 2024-04-10 | 4.810 | 4.830 | 4.650 | 4.710 | 4.710 | 5,568,806 |
| 2024-04-09 | 4.790 | 4.860 | 4.790 | 4.810 | 4.810 | 3,450,675 |
| 2024-04-08 | 4.930 | 4.930 | 4.780 | 4.800 | 4.800 | 6,198,300 |
| 2024-04-03 | 4.930 | 4.980 | 4.870 | 4.940 | 4.940 | 7,552,667 |
| 2024-04-02 | 4.920 | 5.020 | 4.890 | 4.950 | 4.950 | 8,842,407 |
| 2024-04-01 | 4.650 | 4.980 | 4.630 | 4.960 | 4.960 | 12,391,090 |
| 2024-03-29 | 4.570 | 4.880 | 4.550 | 4.710 | 4.710 | 8,331,766 |
| 2024-03-28 | 4.490 | 4.610 | 4.490 | 4.590 | 4.590 | 6,498,250 |
| 2024-03-27 | 4.660 | 4.670 | 4.530 | 4.550 | 4.550 | 6,250,364 |
| 2024-03-26 | 4.630 | 4.740 | 4.580 | 4.700 | 4.700 | 7,663,650 |
| 2024-03-25 | 4.790 | 4.810 | 4.650 | 4.650 | 4.650 | 6,719,400 |
| 2024-03-22 | 4.930 | 4.960 | 4.800 | 4.810 | 4.810 | 10,375,306 |
| 2024-03-21 | 5.030 | 5.060 | 4.900 | 4.960 | 4.960 | 13,443,535 |
| 2024-03-20 | 4.860 | 5.260 | 4.820 | 5.060 | 5.060 | 23,906,888 |
| 2024-03-19 | 5.010 | 5.100 | 4.860 | 4.860 | 4.860 | 20,045,524 |
| 2024-03-18 | 4.940 | 5.320 | 4.890 | 5.020 | 5.020 | 35,366,774 |
| 2024-03-15 | 4.460 | 4.940 | 4.400 | 4.940 | 4.940 | 23,234,607 |
| 2024-03-14 | 4.550 | 4.740 | 4.480 | 4.490 | 4.490 | 12,677,037 |
| 2024-03-13 | 4.450 | 4.480 | 4.370 | 4.420 | 4.420 | 3,659,095 |
| 2024-03-12 | 4.400 | 4.450 | 4.360 | 4.450 | 4.450 | 5,059,175 |
| 2024-03-11 | 4.350 | 4.400 | 4.340 | 4.400 | 4.400 | 3,808,300 |
| 2024-03-08 | 4.400 | 4.400 | 4.300 | 4.340 | 4.340 | 3,347,693 |
| 2024-03-07 | 4.370 | 4.460 | 4.340 | 4.380 | 4.380 | 5,030,324 |
| 2024-03-06 | 4.390 | 4.420 | 4.330 | 4.370 | 4.370 | 3,921,493 |
| 2024-03-05 | 4.400 | 4.410 | 4.310 | 4.360 | 4.360 | 6,271,000 |
| 2024-03-04 | 4.390 | 4.440 | 4.340 | 4.410 | 4.410 | 5,956,300 |
| 2024-03-01 | 4.450 | 4.490 | 4.380 | 4.410 | 4.410 | 4,409,000 |
| 2024-02-29 | 4.350 | 4.460 | 4.320 | 4.450 | 4.450 | 5,035,578 |
| 2024-02-28 | 4.550 | 4.640 | 4.320 | 4.350 | 4.350 | 10,115,026 |
| 2024-02-27 | 4.440 | 4.560 | 4.410 | 4.550 | 4.550 | 6,900,746 |
| 2024-02-26 | 4.370 | 4.610 | 4.360 | 4.490 | 4.490 | 12,183,856 |
| 2024-02-23 | 4.330 | 4.360 | 4.280 | 4.340 | 4.340 | 5,934,600 |
| 2024-02-22 | 4.270 | 4.330 | 4.230 | 4.310 | 4.310 | 4,624,900 |
| 2024-02-21 | 4.200 | 4.360 | 4.170 | 4.260 | 4.260 | 7,769,621 |
| 2024-02-20 | 4.240 | 4.240 | 4.150 | 4.210 | 4.210 | 3,600,351 |
| 2024-02-19 | 4.190 | 4.300 | 4.150 | 4.230 | 4.230 | 6,700,766 |
| 2024-02-08 | 4.020 | 4.210 | 3.910 | 4.190 | 4.190 | 11,016,184 |
| 2024-02-07 | 4.000 | 4.310 | 3.750 | 4.070 | 4.070 | 21,941,160 |
| 2024-02-06 | 4.160 | 4.170 | 3.890 | 4.010 | 4.010 | 19,090,251 |
| 2024-02-05 | 4.040 | 4.440 | 3.710 | 4.320 | 4.320 | 21,108,600 |
| 2024-02-02 | 4.450 | 4.470 | 3.980 | 4.120 | 4.120 | 9,112,300 |
| 2024-02-01 | 4.580 | 4.580 | 4.330 | 4.410 | 4.410 | 6,788,929 |
| 2024-01-31 | 4.720 | 4.780 | 4.550 | 4.580 | 4.580 | 5,688,800 |
| 2024-01-30 | 4.850 | 4.910 | 4.740 | 4.760 | 4.760 | 4,015,090 |
| 2024-01-29 | 4.950 | 5.000 | 4.830 | 4.860 | 4.860 | 4,716,346 |
| 2024-01-26 | 4.910 | 5.050 | 4.890 | 4.970 | 4.970 | 4,814,400 |
| 2024-01-25 | 4.750 | 4.930 | 4.720 | 4.930 | 4.930 | 4,915,163 |
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.