Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.930 | 6.070 | 5.930 | 6.040 | 6.040 | 4,591,884 |
| 2023-02-03 | 5.990 | 5.990 | 5.900 | 5.970 | 5.970 | 3,116,531 |
| 2023-02-02 | 5.980 | 5.990 | 5.910 | 5.930 | 5.930 | 3,498,718 |
| 2023-02-01 | 5.920 | 5.970 | 5.860 | 5.970 | 5.970 | 4,127,839 |
| 2023-01-31 | 5.810 | 5.880 | 5.780 | 5.870 | 5.870 | 4,339,101 |
| 2023-01-30 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 3,383,440 |
| 2023-01-20 | 5.690 | 5.820 | 5.630 | 5.800 | 5.800 | 4,171,667 |
| 2023-01-19 | 5.780 | 5.800 | 5.740 | 5.790 | 5.790 | 2,010,127 |
| 2023-01-18 | 5.770 | 5.780 | 5.730 | 5.770 | 5.770 | 1,776,124 |
| 2023-01-17 | 5.680 | 5.800 | 5.680 | 5.770 | 5.770 | 2,624,374 |
| 2023-01-16 | 5.670 | 5.730 | 5.630 | 5.720 | 5.720 | 2,644,374 |
| 2023-01-13 | 5.650 | 5.670 | 5.620 | 5.660 | 5.660 | 1,219,174 |
| 2023-01-12 | 5.740 | 5.740 | 5.630 | 5.640 | 5.640 | 2,087,062 |
| 2023-01-11 | 5.760 | 5.780 | 5.660 | 5.710 | 5.710 | 2,928,100 |
| 2023-01-10 | 5.770 | 5.820 | 5.730 | 5.770 | 5.770 | 3,354,300 |
| 2023-01-09 | 5.750 | 5.750 | 5.700 | 5.730 | 5.730 | 1,700,400 |
| 2023-01-06 | 5.730 | 5.770 | 5.700 | 5.710 | 5.710 | 2,294,000 |
| 2023-01-05 | 5.760 | 5.770 | 5.690 | 5.740 | 5.740 | 3,027,262 |
| 2023-01-04 | 5.730 | 5.790 | 5.700 | 5.730 | 5.730 | 3,979,350 |
| 2023-01-03 | 5.650 | 5.730 | 5.650 | 5.730 | 5.730 | 1,739,450 |
| 2022-12-30 | 5.630 | 5.670 | 5.620 | 5.650 | 5.650 | 1,205,150 |
| 2022-12-29 | 5.640 | 5.670 | 5.610 | 5.610 | 5.610 | 1,353,500 |
| 2022-12-28 | 5.690 | 5.720 | 5.640 | 5.650 | 5.650 | 1,303,700 |
| 2022-12-27 | 5.720 | 5.770 | 5.680 | 5.710 | 5.710 | 1,584,400 |
| 2022-12-26 | 5.650 | 5.690 | 5.630 | 5.680 | 5.680 | 1,436,717 |
| 2022-12-23 | 5.620 | 5.680 | 5.600 | 5.630 | 5.630 | 1,531,410 |
| 2022-12-22 | 5.770 | 5.790 | 5.620 | 5.640 | 5.640 | 2,090,600 |
| 2022-12-21 | 5.840 | 5.840 | 5.700 | 5.740 | 5.740 | 2,306,292 |
| 2022-12-20 | 5.780 | 5.820 | 5.690 | 5.780 | 5.780 | 2,392,525 |
| 2022-12-19 | 5.930 | 5.930 | 5.750 | 5.800 | 5.800 | 3,143,788 |
| 2022-12-16 | 5.950 | 6.010 | 5.900 | 5.900 | 5.900 | 2,574,125 |
| 2022-12-15 | 6.020 | 6.040 | 5.980 | 5.990 | 5.990 | 1,992,400 |
| 2022-12-14 | 6.100 | 6.100 | 5.990 | 6.020 | 6.020 | 2,849,300 |
| 2022-12-13 | 5.970 | 6.090 | 5.950 | 6.090 | 6.090 | 3,844,300 |
| 2022-12-12 | 5.980 | 6.000 | 5.930 | 5.950 | 5.950 | 3,307,914 |
| 2022-12-09 | 6.040 | 6.070 | 5.970 | 5.980 | 5.980 | 3,428,600 |
| 2022-12-08 | 6.090 | 6.110 | 6.030 | 6.040 | 6.040 | 3,906,300 |
| 2022-12-07 | 6.150 | 6.150 | 6.070 | 6.100 | 6.100 | 4,032,270 |
| 2022-12-06 | 6.180 | 6.230 | 6.130 | 6.140 | 6.140 | 4,544,600 |
| 2022-12-05 | 6.170 | 6.190 | 6.100 | 6.180 | 6.180 | 6,684,358 |
| 2022-12-02 | 6.130 | 6.170 | 6.080 | 6.110 | 6.110 | 4,412,784 |
| 2022-12-01 | 6.150 | 6.180 | 6.070 | 6.130 | 6.130 | 6,873,330 |
| 2022-11-30 | 6.080 | 6.240 | 6.030 | 6.120 | 6.120 | 9,323,968 |
| 2022-11-29 | 6.020 | 6.090 | 5.950 | 6.080 | 6.080 | 6,373,284 |
| 2022-11-28 | 5.850 | 5.980 | 5.850 | 5.970 | 5.970 | 4,523,228 |
| 2022-11-25 | 5.980 | 6.000 | 5.910 | 6.000 | 6.000 | 3,992,480 |
| 2022-11-24 | 6.120 | 6.120 | 5.940 | 5.990 | 5.990 | 6,314,030 |
| 2022-11-23 | 6.070 | 6.170 | 5.970 | 6.100 | 6.100 | 8,881,200 |
| 2022-11-22 | 5.940 | 6.340 | 5.910 | 6.060 | 6.060 | 12,373,374 |
| 2022-11-21 | 6.000 | 6.000 | 5.860 | 5.910 | 5.910 | 4,915,076 |
| 2022-11-18 | 5.950 | 6.040 | 5.920 | 6.000 | 6.000 | 7,650,697 |
| 2022-11-17 | 5.890 | 6.050 | 5.870 | 5.970 | 5.970 | 8,201,156 |
| 2022-11-16 | 5.880 | 5.930 | 5.860 | 5.900 | 5.900 | 4,820,200 |
| 2022-11-15 | 5.870 | 5.900 | 5.840 | 5.900 | 5.900 | 6,100,800 |
| 2022-11-14 | 5.910 | 5.910 | 5.820 | 5.870 | 5.870 | 5,559,424 |
| 2022-11-11 | 5.900 | 5.980 | 5.870 | 5.870 | 5.870 | 10,396,250 |
| 2022-11-10 | 5.890 | 5.900 | 5.790 | 5.900 | 5.900 | 7,869,902 |
| 2022-11-09 | 5.930 | 5.960 | 5.840 | 5.860 | 5.860 | 8,414,188 |
| 2022-11-08 | 5.990 | 6.050 | 5.830 | 5.880 | 5.880 | 17,298,689 |
| 2022-11-07 | 5.810 | 6.480 | 5.780 | 6.060 | 6.060 | 34,669,965 |
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.