Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.240	6.260	6.170	6.250	6.250	4,402,600
2023-07-31	6.160	6.260	6.120	6.240	6.240	4,919,550
2023-07-28	6.140	6.200	6.110	6.170	6.170	4,373,395
2023-07-27	6.140	6.240	6.130	6.160	6.160	7,243,734
2023-07-26	6.000	6.240	5.970	6.190	6.190	11,116,259
2023-07-25	5.940	5.980	5.910	5.970	5.970	3,394,800
2023-07-24	5.900	5.940	5.890	5.900	5.900	1,885,000
2023-07-21	5.920	5.990	5.900	5.910	5.910	3,885,010
2023-07-20	6.030	6.050	5.920	5.920	5.920	5,511,712
2023-07-19	5.960	6.130	5.940	6.040	6.040	7,689,112
2023-07-18	5.920	5.960	5.860	5.940	5.940	2,759,700
2023-07-17	5.830	5.940	5.810	5.920	5.920	2,849,184
2023-07-14	5.900	5.920	5.850	5.880	5.880	2,102,900
2023-07-13	5.900	5.950	5.880	5.890	5.890	2,888,301
2023-07-12	5.990	5.990	5.870	5.910	5.910	3,077,900
2023-07-11	5.930	5.970	5.910	5.960	5.960	2,369,900
2023-07-10	5.930	5.990	5.880	5.950	5.950	4,346,845
2023-07-07	5.880	5.960	5.880	5.900	5.900	2,680,500
2023-07-06	5.890	5.980	5.890	5.910	5.910	1,945,400
2023-07-05	5.890	5.920	5.860	5.900	5.900	1,727,800
2023-07-04	5.970	5.970	5.870	5.900	5.900	2,908,300
2023-07-03	5.940	6.000	5.880	5.960	5.960	1,587,292
2023-06-30	5.940	5.980	5.880	5.950	5.950	1,748,893
2023-06-29	5.900	5.930	5.850	5.910	5.910	1,312,001
2023-06-28	5.920	5.920	5.810	5.900	5.900	1,897,064
2023-06-27	5.730	5.890	5.730	5.870	5.870	2,395,506
2023-06-26	5.820	5.830	5.730	5.740	5.740	2,417,400
2023-06-21	5.810	5.910	5.790	5.820	5.820	3,158,375
2023-06-20	5.910	5.930	5.820	5.820	5.820	2,148,100
2023-06-19	5.990	5.990	5.900	5.900	5.900	2,967,400
2023-06-16	5.970	6.010	5.940	5.990	5.990	2,712,742
2023-06-15	5.900	6.020	5.860	5.970	5.970	5,175,400
2023-06-14	5.850	5.900	5.790	5.880	5.880	4,482,325
2023-06-13	5.840	5.900	5.830	5.870	5.870	2,357,425
2023-06-12	5.840	5.860	5.790	5.840	5.840	2,645,986
2023-06-09	5.940	5.970	5.840	5.860	5.860	5,057,801
2023-06-08	5.870	6.190	5.820	5.940	5.940	7,907,123
2023-06-07	5.880	5.900	5.820	5.840	5.840	3,633,850
2023-06-06	6.050	6.060	5.860	5.880	5.880	6,286,400
2023-06-05	6.090	6.130	6.050	6.070	6.070	3,060,564
2023-06-02	6.070	6.100	6.050	6.070	6.070	2,803,623
2023-06-01	6.140	6.150	6.070	6.070	6.070	4,272,812
2023-05-31	6.200	6.220	6.100	6.140	6.140	2,466,541
2023-05-30	6.170	6.280	6.120	6.200	6.200	3,891,400
2023-05-29	6.190	6.300	6.170	6.190	6.190	2,550,770
2023-05-26	6.220	6.250	6.120	6.190	6.190	3,640,302
2023-05-25	6.140	6.220	6.070	6.210	6.210	3,260,321
2023-05-24	6.190	6.240	6.130	6.150	6.150	2,533,496
2023-05-23	6.290	6.340	6.190	6.200	6.200	3,391,573
2023-05-22	6.110	6.370	6.100	6.330	6.330	6,993,607
2023-05-19	6.280	6.290	6.110	6.130	6.130	5,842,200
2023-05-18	6.280	6.310	6.230	6.280	6.280	2,987,172
2023-05-17	6.290	6.320	6.240	6.320	6.320	3,223,400
2023-05-16	6.400	6.400	6.280	6.300	6.300	5,501,113
2023-05-15	6.350	6.440	6.300	6.400	6.400	4,391,787
2023-05-12	6.480	6.500	6.340	6.350	6.350	6,823,466
2023-05-11	6.350	6.540	6.330	6.480	6.480	12,356,145
2023-05-10	6.280	6.500	6.200	6.340	6.340	10,957,688
2023-05-09	6.240	6.380	6.170	6.290	6.290	8,710,870
2023-05-08	6.230	6.250	6.200	6.230	6.230	4,033,300

← NewerPage 14 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.