Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.260	6.390	6.230	6.350	6.350	6,712,534
2022-08-03	6.300	6.480	6.220	6.250	6.250	10,463,521
2022-08-02	6.650	6.660	6.260	6.300	6.300	16,014,459
2022-08-01	6.750	6.750	6.540	6.740	6.740	13,223,101
2022-07-29	6.780	6.810	6.660	6.680	6.680	14,011,938
2022-07-28	7.000	7.060	6.740	6.800	6.800	22,207,402
2022-07-27	6.830	7.130	6.810	6.950	6.950	30,491,898
2022-07-26	6.690	6.990	6.650	6.900	6.900	43,740,736
2022-07-25	7.600	7.600	6.990	7.050	7.050	66,286,962
2022-07-22	6.290	6.910	6.270	6.910	6.910	8,871,554
2022-07-21	6.320	6.370	6.280	6.280	6.280	3,138,900
2022-07-20	6.450	6.490	6.350	6.380	6.325	3,735,745
2022-07-19	6.490	6.520	6.400	6.440	6.385	5,302,600
2022-07-18	6.200	6.600	6.190	6.490	6.434	10,789,940
2022-07-15	6.350	6.350	6.170	6.210	6.157	4,108,978
2022-07-14	6.420	6.430	6.320	6.370	6.315	2,931,250
2022-07-13	6.310	6.410	6.270	6.400	6.345	4,380,917
2022-07-12	6.330	6.390	6.280	6.300	6.246	3,488,950
2022-07-11	6.140	6.450	6.140	6.330	6.275	7,657,767
2022-07-08	6.150	6.220	6.130	6.170	6.117	2,042,044
2022-07-07	6.130	6.220	6.100	6.150	6.097	2,004,710
2022-07-06	6.280	6.280	6.090	6.130	6.077	3,122,362
2022-07-05	6.270	6.310	6.160	6.240	6.186	3,715,160
2022-07-04	6.250	6.320	6.200	6.310	6.256	3,397,988
2022-07-01	6.200	6.310	6.180	6.230	6.176	3,688,374
2022-06-30	6.150	6.250	6.150	6.190	6.137	2,640,900
2022-06-29	6.260	6.310	6.150	6.160	6.107	4,216,328
2022-06-28	6.140	6.300	6.130	6.260	6.206	5,896,092
2022-06-27	6.120	6.150	6.080	6.120	6.067	2,729,874
2022-06-24	6.080	6.150	6.040	6.120	6.067	3,181,000
2022-06-23	6.000	6.100	5.970	6.080	6.028	2,908,689
2022-06-22	6.080	6.100	6.010	6.020	5.968	2,449,025
2022-06-21	6.060	6.120	6.020	6.090	6.038	2,990,659
2022-06-20	6.010	6.090	5.940	6.050	5.998	3,864,890
2022-06-17	6.090	6.090	5.970	5.980	5.928	4,778,813
2022-06-16	6.130	6.160	6.070	6.100	6.047	2,448,034
2022-06-15	6.090	6.180	6.090	6.130	6.077	2,908,350
2022-06-14	6.060	6.090	5.960	6.090	6.038	3,731,650
2022-06-13	6.150	6.180	6.060	6.110	6.057	4,484,069
2022-06-10	6.090	6.180	6.080	6.180	6.127	2,113,926
2022-06-09	6.220	6.220	6.100	6.110	6.057	2,132,370
2022-06-08	6.280	6.280	6.100	6.210	6.157	2,999,131
2022-06-07	6.260	6.300	6.220	6.240	6.186	2,305,831
2022-06-06	6.220	6.320	6.210	6.260	6.206	3,162,942
2022-06-02	6.300	6.300	6.180	6.250	6.196	2,240,756
2022-06-01	6.160	6.290	6.150	6.260	6.206	2,761,822
2022-05-31	6.170	6.230	6.150	6.200	6.147	2,815,435
2022-05-30	6.060	6.220	6.060	6.200	6.147	3,843,085
2022-05-27	6.150	6.150	6.030	6.060	6.008	2,494,022
2022-05-26	6.090	6.130	6.020	6.100	6.047	2,537,200
2022-05-25	5.900	6.070	5.890	6.070	6.018	2,784,101
2022-05-24	6.160	6.180	5.900	5.900	5.849	3,428,909
2022-05-23	6.110	6.180	6.110	6.160	6.107	1,922,502
2022-05-20	6.180	6.230	6.100	6.140	6.087	2,995,523
2022-05-19	5.910	6.180	5.910	6.180	6.127	3,518,723
2022-05-18	6.000	6.070	5.960	6.020	5.968	2,342,650
2022-05-17	5.930	6.020	5.870	5.990	5.938	2,207,691
2022-05-16	5.990	6.040	5.960	6.000	5.948	1,818,700
2022-05-13	6.030	6.070	5.940	5.990	5.938	1,910,733
2022-05-12	5.850	6.030	5.840	5.990	5.938	2,791,846

← NewerPage 18 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.