Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.620 | 4.740 | 4.530 | 4.740 | 4.740 | 5,311,512 |
| 2024-01-23 | 4.570 | 4.620 | 4.480 | 4.610 | 4.610 | 5,109,700 |
| 2024-01-22 | 4.840 | 4.860 | 4.520 | 4.570 | 4.570 | 5,608,887 |
| 2024-01-19 | 4.940 | 4.950 | 4.800 | 4.840 | 4.840 | 3,877,824 |
| 2024-01-18 | 5.030 | 5.030 | 4.770 | 4.900 | 4.900 | 8,750,837 |
| 2024-01-17 | 5.130 | 5.170 | 5.030 | 5.050 | 5.050 | 3,323,300 |
| 2024-01-16 | 5.190 | 5.200 | 5.060 | 5.140 | 5.140 | 4,922,588 |
| 2024-01-15 | 5.300 | 5.310 | 5.180 | 5.200 | 5.200 | 6,029,982 |
| 2024-01-12 | 5.290 | 5.440 | 5.290 | 5.340 | 5.340 | 8,993,864 |
| 2024-01-11 | 5.190 | 5.240 | 5.160 | 5.240 | 5.240 | 4,670,100 |
| 2024-01-10 | 5.160 | 5.260 | 5.120 | 5.190 | 5.190 | 3,992,100 |
| 2024-01-09 | 5.190 | 5.230 | 5.150 | 5.190 | 5.190 | 3,479,261 |
| 2024-01-08 | 5.300 | 5.300 | 5.180 | 5.190 | 5.190 | 3,649,203 |
| 2024-01-05 | 5.330 | 5.410 | 5.290 | 5.300 | 5.300 | 4,498,701 |
| 2024-01-04 | 5.300 | 5.340 | 5.290 | 5.330 | 5.330 | 3,898,200 |
| 2024-01-03 | 5.330 | 5.330 | 5.260 | 5.300 | 5.300 | 4,064,401 |
| 2024-01-02 | 5.150 | 5.360 | 5.150 | 5.310 | 5.310 | 8,267,451 |
| 2023-12-29 | 5.120 | 5.140 | 5.080 | 5.130 | 5.130 | 2,874,000 |
| 2023-12-28 | 5.050 | 5.130 | 5.020 | 5.120 | 5.120 | 3,492,600 |
| 2023-12-27 | 5.020 | 5.090 | 4.970 | 5.070 | 5.070 | 3,619,001 |
| 2023-12-26 | 5.010 | 5.050 | 4.990 | 5.020 | 5.020 | 2,919,597 |
| 2023-12-25 | 5.100 | 5.110 | 5.000 | 5.010 | 5.010 | 2,925,800 |
| 2023-12-22 | 5.140 | 5.160 | 5.070 | 5.080 | 5.080 | 3,735,482 |
| 2023-12-21 | 5.070 | 5.180 | 5.000 | 5.130 | 5.130 | 5,024,309 |
| 2023-12-20 | 5.170 | 5.170 | 5.070 | 5.080 | 5.080 | 3,450,800 |
| 2023-12-19 | 5.270 | 5.290 | 5.110 | 5.140 | 5.140 | 7,753,955 |
| 2023-12-18 | 5.370 | 5.410 | 5.240 | 5.250 | 5.250 | 4,668,914 |
| 2023-12-15 | 5.430 | 5.440 | 5.360 | 5.390 | 5.390 | 2,915,850 |
| 2023-12-14 | 5.400 | 5.430 | 5.350 | 5.400 | 5.400 | 3,034,000 |
| 2023-12-13 | 5.390 | 5.440 | 5.360 | 5.370 | 5.370 | 3,467,947 |
| 2023-12-12 | 5.340 | 5.390 | 5.300 | 5.380 | 5.380 | 2,797,700 |
| 2023-12-11 | 5.280 | 5.330 | 5.230 | 5.330 | 5.330 | 4,864,708 |
| 2023-12-08 | 5.350 | 5.400 | 5.280 | 5.280 | 5.280 | 3,842,400 |
| 2023-12-07 | 5.380 | 5.410 | 5.290 | 5.340 | 5.340 | 5,418,900 |
| 2023-12-06 | 5.370 | 5.440 | 5.370 | 5.390 | 5.390 | 3,222,300 |
| 2023-12-05 | 5.470 | 5.480 | 5.390 | 5.390 | 5.390 | 4,008,500 |
| 2023-12-04 | 5.510 | 5.550 | 5.440 | 5.470 | 5.470 | 4,001,551 |
| 2023-12-01 | 5.520 | 5.530 | 5.480 | 5.510 | 5.510 | 3,331,000 |
| 2023-11-30 | 5.540 | 5.560 | 5.480 | 5.500 | 5.500 | 2,800,814 |
| 2023-11-29 | 5.610 | 5.610 | 5.510 | 5.520 | 5.520 | 3,392,500 |
| 2023-11-28 | 5.540 | 5.610 | 5.510 | 5.600 | 5.600 | 4,277,501 |
| 2023-11-27 | 5.540 | 5.590 | 5.480 | 5.560 | 5.560 | 4,838,200 |
| 2023-11-24 | 5.620 | 5.640 | 5.530 | 5.560 | 5.560 | 5,423,552 |
| 2023-11-23 | 5.610 | 5.660 | 5.550 | 5.620 | 5.620 | 4,404,300 |
| 2023-11-22 | 5.650 | 5.720 | 5.600 | 5.610 | 5.610 | 6,202,655 |
| 2023-11-21 | 5.770 | 5.780 | 5.630 | 5.640 | 5.640 | 8,262,529 |
| 2023-11-20 | 5.520 | 5.800 | 5.490 | 5.750 | 5.750 | 22,051,403 |
| 2023-11-17 | 5.580 | 5.610 | 5.490 | 5.490 | 5.490 | 5,568,550 |
| 2023-11-16 | 5.630 | 5.640 | 5.550 | 5.600 | 5.600 | 3,563,200 |
| 2023-11-15 | 5.610 | 5.640 | 5.600 | 5.610 | 5.610 | 3,838,500 |
| 2023-11-14 | 5.640 | 5.640 | 5.560 | 5.610 | 5.610 | 2,865,800 |
| 2023-11-13 | 5.530 | 5.640 | 5.530 | 5.620 | 5.620 | 4,371,900 |
| 2023-11-10 | 5.540 | 5.540 | 5.470 | 5.530 | 5.530 | 2,418,753 |
| 2023-11-09 | 5.540 | 5.540 | 5.500 | 5.540 | 5.540 | 2,900,555 |
| 2023-11-08 | 5.570 | 5.580 | 5.510 | 5.540 | 5.540 | 3,776,400 |
| 2023-11-07 | 5.620 | 5.620 | 5.540 | 5.560 | 5.560 | 6,569,200 |
| 2023-11-06 | 5.590 | 5.630 | 5.530 | 5.610 | 5.610 | 6,060,850 |
| 2023-11-03 | 5.550 | 5.650 | 5.550 | 5.590 | 5.590 | 3,733,150 |
| 2023-11-02 | 5.600 | 5.660 | 5.570 | 5.610 | 5.610 | 2,698,382 |
| 2023-11-01 | 5.600 | 5.610 | 5.570 | 5.600 | 5.600 | 1,941,896 |
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.