Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.110	7.250	7.100	7.160	7.098	3,677,362
2022-02-08	7.040	7.130	6.960	7.130	7.069	3,647,000
2022-02-07	6.980	7.060	6.910	7.040	6.979	2,889,470
2022-01-28	6.880	6.910	6.790	6.880	6.821	2,366,224
2022-01-27	6.940	6.970	6.820	6.830	6.771	3,616,913
2022-01-26	6.970	7.000	6.900	6.930	6.870	2,688,138
2022-01-25	7.110	7.220	6.900	6.940	6.880	4,997,056
2022-01-24	7.270	7.270	7.100	7.170	7.108	3,553,500
2022-01-21	7.300	7.380	7.270	7.270	7.207	2,943,000
2022-01-20	7.410	7.440	7.280	7.300	7.237	3,876,386
2022-01-19	7.400	7.470	7.370	7.420	7.356	3,330,050
2022-01-18	7.490	7.490	7.360	7.430	7.366	3,320,275
2022-01-17	7.320	7.450	7.320	7.450	7.386	4,422,209
2022-01-14	7.400	7.420	7.300	7.300	7.237	5,542,900
2022-01-13	7.460	7.510	7.390	7.400	7.336	3,835,925
2022-01-12	7.400	7.470	7.400	7.450	7.386	3,067,765
2022-01-11	7.430	7.500	7.390	7.410	7.346	3,441,739
2022-01-10	7.410	7.480	7.340	7.430	7.366	3,930,965
2022-01-07	7.500	7.530	7.370	7.400	7.336	5,192,910
2022-01-06	7.400	7.560	7.360	7.500	7.435	6,427,952
2022-01-05	7.480	7.500	7.360	7.410	7.346	5,312,959
2022-01-04	7.410	7.470	7.360	7.470	7.406	6,670,984
2021-12-31	7.340	7.420	7.330	7.360	7.297	4,236,304
2021-12-30	7.280	7.370	7.280	7.360	7.297	3,607,953
2021-12-29	7.240	7.380	7.210	7.310	7.247	3,998,250
2021-12-28	7.270	7.290	7.220	7.250	7.188	2,880,950
2021-12-27	7.200	7.310	7.200	7.270	7.207	2,692,650
2021-12-24	7.350	7.360	7.200	7.200	7.138	5,086,350
2021-12-23	7.360	7.390	7.330	7.330	7.267	3,401,605
2021-12-22	7.430	7.450	7.330	7.380	7.316	4,147,391
2021-12-21	7.230	7.450	7.230	7.420	7.356	5,760,500
2021-12-20	7.270	7.350	7.250	7.280	7.217	4,129,219
2021-12-17	7.390	7.400	7.270	7.330	7.267	5,931,399
2021-12-16	7.320	7.420	7.280	7.350	7.287	7,667,760
2021-12-15	7.200	7.270	7.200	7.250	7.188	3,925,890
2021-12-14	7.160	7.230	7.110	7.220	7.158	3,428,959
2021-12-13	7.140	7.250	7.120	7.150	7.088	4,394,426
2021-12-10	7.130	7.170	7.080	7.100	7.039	2,755,200
2021-12-09	7.120	7.190	7.100	7.150	7.088	3,262,600
2021-12-08	7.140	7.140	7.080	7.130	7.069	2,231,950
2021-12-07	7.150	7.230	7.040	7.100	7.039	3,232,506
2021-12-06	7.270	7.290	7.120	7.140	7.078	3,556,100
2021-12-03	7.170	7.320	7.140	7.260	7.197	4,113,411
2021-12-02	7.300	7.300	7.150	7.170	7.108	4,057,900
2021-12-01	7.250	7.340	7.190	7.320	7.257	3,995,731
2021-11-30	7.150	7.260	7.140	7.230	7.168	4,044,470
2021-11-29	7.130	7.190	7.110	7.130	7.069	3,183,218
2021-11-26	7.180	7.300	7.120	7.210	7.148	4,655,693
2021-11-25	7.150	7.270	7.120	7.200	7.138	6,712,368
2021-11-24	7.010	7.080	6.990	7.070	7.009	2,738,948
2021-11-23	7.010	7.050	6.960	7.030	6.969	2,860,350
2021-11-22	7.040	7.040	6.960	7.000	6.940	1,800,173
2021-11-19	6.960	7.030	6.940	7.020	6.960	2,203,300
2021-11-18	7.070	7.080	6.970	6.980	6.920	2,453,242
2021-11-17	7.060	7.090	7.000	7.070	7.009	2,788,423
2021-11-16	7.110	7.140	7.030	7.060	6.999	2,447,320
2021-11-15	7.110	7.170	7.080	7.110	7.049	2,852,925
2021-11-12	7.100	7.160	7.060	7.110	7.049	1,682,450
2021-11-11	7.080	7.170	7.040	7.110	7.049	3,287,450
2021-11-10	7.000	7.070	6.980	7.070	7.009	2,717,100

← NewerPage 20 of 21 · 1,219 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.