Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.600	5.610	5.570	5.600	5.600	1,941,896
2023-10-31	5.540	5.600	5.510	5.580	5.580	3,857,510
2023-10-30	5.560	5.650	5.520	5.540	5.540	3,997,188
2023-10-27	5.590	5.600	5.540	5.590	5.590	2,860,500
2023-10-26	5.530	5.580	5.480	5.570	5.570	2,476,782
2023-10-25	5.440	5.560	5.440	5.540	5.540	3,888,270
2023-10-24	5.300	5.420	5.300	5.420	5.420	2,970,113
2023-10-23	5.380	5.400	5.280	5.300	5.300	2,745,200
2023-10-20	5.330	5.410	5.300	5.370	5.370	2,333,148
2023-10-19	5.300	5.410	5.300	5.330	5.330	2,436,908
2023-10-18	5.440	5.440	5.330	5.340	5.340	3,067,137
2023-10-17	5.550	5.550	5.410	5.450	5.450	2,668,848
2023-10-16	5.490	5.530	5.470	5.510	5.510	2,573,354
2023-10-13	5.580	5.580	5.470	5.490	5.490	3,217,700
2023-10-12	5.520	5.600	5.520	5.570	5.570	3,332,650
2023-10-11	5.530	5.570	5.480	5.510	5.510	3,906,700
2023-10-10	5.590	5.630	5.530	5.530	5.530	2,556,500
2023-10-09	5.690	5.690	5.560	5.580	5.580	4,447,500
2023-09-28	5.660	5.700	5.630	5.690	5.690	2,162,267
2023-09-27	5.680	5.710	5.640	5.650	5.650	2,346,600
2023-09-26	5.690	5.740	5.680	5.690	5.690	2,488,044
2023-09-25	5.650	5.770	5.620	5.710	5.710	4,655,403
2023-09-22	5.600	5.720	5.570	5.650	5.650	3,661,307
2023-09-21	5.620	5.630	5.580	5.590	5.590	2,434,453
2023-09-20	5.750	5.750	5.600	5.620	5.620	4,587,783
2023-09-19	5.730	5.800	5.680	5.750	5.750	4,282,250
2023-09-18	5.770	5.770	5.710	5.720	5.720	3,412,650
2023-09-15	5.740	5.810	5.710	5.760	5.760	3,259,103
2023-09-14	5.780	5.790	5.690	5.740	5.740	3,091,611
2023-09-13	5.820	5.830	5.740	5.780	5.780	3,606,253
2023-09-12	5.760	5.860	5.710	5.830	5.830	5,142,914
2023-09-11	5.730	5.780	5.700	5.740	5.740	2,983,050
2023-09-08	5.690	5.760	5.660	5.710	5.710	2,967,500
2023-09-07	5.710	5.770	5.680	5.690	5.690	3,551,900
2023-09-06	5.730	5.740	5.650	5.740	5.740	2,845,700
2023-09-05	5.800	5.810	5.690	5.730	5.730	5,174,399
2023-09-04	5.700	5.830	5.690	5.820	5.820	5,923,406
2023-09-01	5.740	5.740	5.640	5.700	5.700	5,978,543
2023-08-31	5.880	5.950	5.680	5.700	5.700	12,613,991
2023-08-30	6.200	6.200	5.900	5.920	5.920	14,522,213
2023-08-29	6.150	6.260	6.080	6.200	6.200	9,393,413
2023-08-28	6.410	6.470	6.180	6.210	6.210	15,279,200
2023-08-25	6.180	6.390	6.120	6.270	6.270	15,109,748
2023-08-24	6.190	6.260	6.080	6.170	6.170	10,757,306
2023-08-23	6.110	6.360	6.090	6.260	6.260	13,178,765
2023-08-22	6.270	6.280	6.020	6.150	6.150	9,380,806
2023-08-21	6.140	6.310	6.120	6.270	6.270	11,133,250
2023-08-18	6.080	6.230	6.080	6.150	6.150	6,348,701
2023-08-17	5.990	6.120	5.950	6.090	6.090	2,557,600
2023-08-16	6.050	6.060	5.970	6.010	6.010	1,982,106
2023-08-15	6.080	6.090	5.990	6.060	6.060	2,105,200
2023-08-14	6.030	6.090	5.950	6.090	6.090	2,454,400
2023-08-11	6.160	6.180	6.010	6.030	6.030	2,572,300
2023-08-10	6.100	6.120	6.060	6.110	6.110	1,639,335
2023-08-09	6.150	6.150	6.070	6.090	6.090	2,072,600
2023-08-08	6.120	6.150	6.090	6.120	6.120	2,032,600
2023-08-07	6.190	6.190	6.090	6.120	6.120	3,616,900
2023-08-04	6.220	6.250	6.160	6.180	6.180	2,914,400
2023-08-03	6.210	6.240	6.150	6.210	6.210	3,137,600
2023-08-02	6.230	6.270	6.180	6.220	6.220	3,677,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.