Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.410	5.900	5.370	5.900	5.900	16,257,795
2022-11-03	5.370	5.430	5.360	5.360	5.360	2,502,600
2022-11-02	5.370	5.460	5.310	5.420	5.420	3,959,536
2022-11-01	5.260	5.370	5.260	5.370	5.370	2,806,401
2022-10-31	5.450	5.450	5.200	5.250	5.250	7,294,337
2022-10-28	5.710	5.710	5.470	5.470	5.470	3,448,600
2022-10-27	5.670	5.760	5.670	5.710	5.710	1,793,900
2022-10-26	5.660	5.700	5.600	5.670	5.670	1,832,400
2022-10-25	5.630	5.630	5.520	5.600	5.600	2,776,300
2022-10-24	5.880	5.880	5.610	5.620	5.620	3,054,079
2022-10-21	5.760	5.780	5.720	5.770	5.770	2,261,020
2022-10-20	5.750	5.810	5.710	5.720	5.720	2,566,400
2022-10-19	5.820	5.840	5.780	5.780	5.780	1,988,292
2022-10-18	5.940	5.950	5.810	5.830	5.830	2,529,705
2022-10-17	5.730	5.910	5.700	5.880	5.880	4,538,603
2022-10-14	5.670	5.750	5.670	5.730	5.730	2,907,626
2022-10-13	5.650	5.720	5.610	5.670	5.670	2,407,645
2022-10-12	5.550	5.670	5.490	5.670	5.670	3,058,935
2022-10-11	5.550	5.560	5.420	5.550	5.550	1,996,093
2022-10-10	5.550	5.620	5.490	5.510	5.510	1,864,046
2022-09-30	5.630	5.660	5.560	5.580	5.580	2,798,355
2022-09-29	5.780	5.810	5.600	5.630	5.630	2,299,538
2022-09-28	5.750	5.780	5.700	5.700	5.700	2,579,445
2022-09-27	5.640	5.750	5.630	5.740	5.740	2,433,983
2022-09-26	5.880	5.880	5.600	5.600	5.600	3,617,283
2022-09-23	5.950	5.970	5.800	5.860	5.860	2,651,912
2022-09-22	5.980	6.030	5.900	5.920	5.920	2,947,431
2022-09-21	5.860	6.080	5.810	6.020	6.020	5,033,822
2022-09-20	5.810	6.060	5.800	5.950	5.950	3,242,887
2022-09-19	5.820	5.840	5.730	5.830	5.830	2,340,901
2022-09-16	6.020	6.070	5.780	5.780	5.780	5,406,800
2022-09-15	6.110	6.170	6.000	6.060	6.060	3,492,900
2022-09-14	6.070	6.150	6.060	6.120	6.120	2,741,342
2022-09-13	6.200	6.230	6.120	6.150	6.150	3,333,450
2022-09-09	6.210	6.230	6.150	6.190	6.190	3,305,511
2022-09-08	6.250	6.250	6.200	6.200	6.200	2,786,600
2022-09-07	6.180	6.290	6.140	6.240	6.240	5,593,012
2022-09-06	6.190	6.250	6.140	6.210	6.210	2,752,734
2022-09-05	6.070	6.200	6.070	6.190	6.190	3,743,925
2022-09-02	6.040	6.140	6.040	6.110	6.110	2,817,856
2022-09-01	6.060	6.160	6.030	6.040	6.040	3,477,919
2022-08-31	6.200	6.250	6.070	6.090	6.090	4,326,700
2022-08-30	6.200	6.270	6.190	6.220	6.220	3,267,972
2022-08-29	6.140	6.220	6.020	6.210	6.210	2,991,200
2022-08-26	6.120	6.210	6.090	6.130	6.130	3,931,404
2022-08-25	6.210	6.240	6.060	6.150	6.150	4,838,240
2022-08-24	6.340	6.390	6.130	6.140	6.140	8,272,900
2022-08-23	6.320	6.370	6.320	6.360	6.360	3,720,103
2022-08-22	6.330	6.360	6.310	6.350	6.350	3,942,703
2022-08-19	6.320	6.380	6.310	6.330	6.330	4,097,400
2022-08-18	6.410	6.420	6.310	6.320	6.320	5,167,769
2022-08-17	6.400	6.450	6.370	6.420	6.420	5,535,800
2022-08-16	6.360	6.410	6.340	6.390	6.390	4,076,916
2022-08-15	6.410	6.410	6.300	6.360	6.360	4,066,502
2022-08-12	6.360	6.430	6.360	6.390	6.390	4,661,874
2022-08-11	6.360	6.420	6.330	6.410	6.410	5,629,081
2022-08-10	6.310	6.340	6.280	6.340	6.340	4,040,800
2022-08-09	6.380	6.380	6.300	6.340	6.340	4,356,256
2022-08-08	6.320	6.390	6.290	6.370	6.370	5,372,221
2022-08-05	6.350	6.380	6.260	6.330	6.330	6,306,250

← NewerPage 17 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.