Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.950	6.080	5.900	5.900	5.849	3,174,088
2022-05-10	5.780	5.980	5.770	5.970	5.919	2,616,846
2022-05-09	5.950	6.030	5.870	5.930	5.879	1,802,897
2022-05-06	5.840	5.930	5.730	5.870	5.819	2,375,480
2022-05-05	5.780	6.000	5.700	5.940	5.889	4,357,667
2022-04-29	5.510	5.820	5.510	5.770	5.720	5,012,051
2022-04-28	5.700	5.800	5.450	5.490	5.443	5,861,371
2022-04-27	5.660	5.840	5.540	5.810	5.760	6,216,050
2022-04-26	6.040	6.160	5.850	5.860	5.810	5,275,520
2022-04-25	6.670	6.670	6.040	6.040	5.988	7,979,150
2022-04-22	6.830	6.850	6.670	6.710	6.652	4,510,262
2022-04-21	6.920	6.960	6.820	6.840	6.781	4,827,150
2022-04-20	6.940	6.970	6.830	6.940	6.880	3,759,186
2022-04-19	6.900	6.960	6.880	6.920	6.860	2,035,700
2022-04-18	6.840	6.920	6.770	6.900	6.841	3,066,503
2022-04-15	6.910	6.930	6.820	6.890	6.831	3,147,100
2022-04-14	6.920	6.990	6.920	6.940	6.880	3,254,490
2022-04-13	7.010	7.010	6.900	6.920	6.860	3,621,507
2022-04-12	6.830	6.950	6.780	6.950	6.890	4,232,750
2022-04-11	6.970	6.970	6.770	6.810	6.751	3,771,676
2022-04-08	6.900	6.940	6.810	6.930	6.870	3,760,374
2022-04-07	6.990	7.000	6.860	6.900	6.841	4,482,150
2022-04-06	6.890	7.020	6.890	7.010	6.950	5,733,280
2022-04-01	6.890	6.940	6.830	6.920	6.860	3,430,276
2022-03-31	6.840	6.970	6.820	6.910	6.850	4,607,087
2022-03-30	6.910	6.930	6.810	6.880	6.821	3,864,493
2022-03-29	6.920	6.970	6.800	6.810	6.751	4,569,128
2022-03-28	6.890	6.960	6.760	6.930	6.870	3,381,900
2022-03-25	6.890	6.980	6.880	6.900	6.841	3,201,500
2022-03-24	6.900	6.940	6.860	6.870	6.811	3,920,922
2022-03-23	7.020	7.020	6.900	6.960	6.900	3,739,071
2022-03-22	6.960	7.010	6.890	6.990	6.930	4,026,055
2022-03-21	6.960	6.980	6.880	6.980	6.920	5,211,156
2022-03-18	6.870	6.990	6.820	6.940	6.880	4,957,272
2022-03-17	6.990	7.020	6.880	6.880	6.821	6,799,949
2022-03-16	6.800	6.980	6.660	6.890	6.831	9,289,796
2022-03-15	7.190	7.240	6.760	6.760	6.702	10,901,880
2022-03-14	7.590	7.590	7.230	7.230	7.168	9,136,952
2022-03-11	7.580	7.590	7.420	7.550	7.485	9,472,050
2022-03-10	7.480	7.680	7.390	7.650	7.584	11,734,820
2022-03-09	7.370	7.550	7.060	7.400	7.336	9,301,230
2022-03-08	7.430	7.500	7.250	7.360	7.297	6,010,000
2022-03-07	7.570	7.650	7.400	7.430	7.366	5,189,800
2022-03-04	7.620	7.620	7.460	7.520	7.455	5,272,799
2022-03-03	7.630	7.640	7.550	7.610	7.544	6,394,534
2022-03-02	7.580	7.670	7.500	7.590	7.525	5,644,570
2022-03-01	7.560	7.640	7.520	7.620	7.554	7,057,353
2022-02-28	7.480	7.530	7.370	7.510	7.445	6,291,315
2022-02-25	7.490	7.530	7.360	7.420	7.356	4,888,068
2022-02-24	7.570	7.630	7.330	7.430	7.366	9,936,324
2022-02-23	7.510	7.640	7.440	7.570	7.505	9,616,172
2022-02-22	7.600	7.600	7.420	7.500	7.435	7,956,375
2022-02-21	7.490	7.570	7.460	7.540	7.475	8,703,200
2022-02-18	7.300	7.580	7.240	7.560	7.495	13,219,766
2022-02-17	7.360	7.540	7.290	7.370	7.307	9,851,539
2022-02-16	7.260	7.290	7.200	7.290	7.227	3,452,897
2022-02-15	7.170	7.220	7.130	7.200	7.138	2,122,790
2022-02-14	7.120	7.230	7.110	7.150	7.088	2,419,642
2022-02-11	7.240	7.270	7.130	7.180	7.118	3,720,200
2022-02-10	7.220	7.300	7.180	7.250	7.188	4,149,819

← NewerPage 19 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.