Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.300	6.350	6.170	6.230	6.230	6,352,663
2023-05-04	6.110	6.290	6.090	6.270	6.270	6,178,925
2023-04-28	6.060	6.160	6.030	6.120	6.120	7,697,734
2023-04-27	6.310	6.320	6.190	6.220	6.220	6,220,708
2023-04-26	6.270	6.340	6.200	6.220	6.220	6,639,118
2023-04-25	6.300	6.320	6.150	6.260	6.260	10,164,840
2023-04-24	6.160	6.430	6.100	6.270	6.270	16,880,280
2023-04-21	6.160	6.240	6.050	6.160	6.160	13,293,187
2023-04-20	6.150	6.310	6.060	6.130	6.130	25,446,553
2023-04-19	5.780	6.360	5.570	6.210	6.210	40,198,191
2023-04-18	5.800	5.850	5.770	5.780	5.780	4,014,478
2023-04-17	5.730	5.850	5.720	5.790	5.790	9,098,018
2023-04-14	5.750	5.780	5.720	5.750	5.750	2,658,600
2023-04-13	5.720	5.790	5.720	5.760	5.760	3,428,300
2023-04-12	5.730	5.800	5.690	5.740	5.740	3,645,300
2023-04-11	5.690	5.720	5.650	5.720	5.720	3,804,249
2023-04-10	5.760	5.790	5.670	5.710	5.710	4,249,035
2023-04-07	5.740	5.810	5.720	5.800	5.800	3,128,000
2023-04-06	5.820	5.820	5.730	5.730	5.730	2,926,700
2023-04-04	5.880	5.890	5.770	5.800	5.800	4,481,575
2023-04-03	5.890	5.930	5.880	5.880	5.880	3,090,200
2023-03-31	5.800	5.920	5.800	5.900	5.900	3,574,550
2023-03-30	5.930	5.930	5.790	5.800	5.800	3,789,800
2023-03-29	5.990	5.990	5.910	5.920	5.920	2,199,992
2023-03-28	6.060	6.060	5.980	5.990	5.990	2,192,268
2023-03-27	6.100	6.140	6.010	6.040	6.040	2,964,715
2023-03-24	6.120	6.120	6.030	6.100	6.100	3,800,400
2023-03-23	6.080	6.110	6.040	6.110	6.110	3,286,500
2023-03-22	5.980	6.080	5.960	6.070	6.070	3,763,334
2023-03-21	5.910	6.000	5.890	5.990	5.990	3,076,200
2023-03-20	5.950	5.960	5.870	5.890	5.890	3,855,950
2023-03-17	5.970	5.990	5.910	5.930	5.930	2,566,832
2023-03-16	5.990	6.010	5.910	5.920	5.920	3,125,946
2023-03-15	5.960	6.030	5.910	6.000	6.000	4,826,783
2023-03-14	6.050	6.050	5.870	5.920	5.920	3,404,233
2023-03-13	6.080	6.100	5.970	6.010	6.010	4,305,377
2023-03-10	6.160	6.210	6.090	6.100	6.100	3,780,010
2023-03-09	6.090	6.210	6.030	6.200	6.200	6,117,285
2023-03-08	6.070	6.090	6.020	6.070	6.070	2,690,300
2023-03-07	6.150	6.200	6.020	6.070	6.070	5,319,625
2023-03-06	6.160	6.220	6.130	6.150	6.150	4,203,500
2023-03-03	6.150	6.260	6.120	6.160	6.160	6,310,684
2023-03-02	6.040	6.250	6.020	6.150	6.150	10,694,150
2023-03-01	6.000	6.040	5.960	6.020	6.020	2,870,687
2023-02-28	5.960	5.980	5.910	5.980	5.980	1,986,861
2023-02-27	5.980	5.990	5.900	5.920	5.920	3,022,690
2023-02-24	6.040	6.040	5.950	5.990	5.990	1,999,350
2023-02-23	6.030	6.040	5.970	6.040	6.040	2,895,368
2023-02-22	5.990	6.030	5.950	5.980	5.980	2,543,050
2023-02-21	5.970	6.030	5.960	5.990	5.990	3,383,122
2023-02-20	5.990	5.990	5.900	5.960	5.960	3,564,005
2023-02-17	5.960	6.030	5.940	5.960	5.960	4,704,050
2023-02-16	6.080	6.120	5.900	5.990	5.990	6,174,893
2023-02-15	6.100	6.100	6.040	6.060	6.060	2,541,834
2023-02-14	6.090	6.110	6.050	6.080	6.080	2,395,150
2023-02-13	6.070	6.080	6.030	6.060	6.060	3,139,769
2023-02-10	6.020	6.090	6.010	6.060	6.060	3,630,453
2023-02-09	6.030	6.050	6.000	6.030	6.030	3,587,633
2023-02-08	6.090	6.110	5.990	6.010	6.010	3,438,650
2023-02-07	6.040	6.080	6.010	6.060	6.060	3,700,533

← NewerPage 15 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.