Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.130 | 7.150 | 7.030 | 7.040 | 6.979 | 3,285,050 |
| 2021-11-08 | 6.930 | 7.130 | 6.930 | 7.120 | 7.059 | 5,322,714 |
| 2021-11-05 | 6.930 | 6.950 | 6.860 | 6.870 | 6.811 | 1,754,866 |
| 2021-11-04 | 6.820 | 6.960 | 6.810 | 6.930 | 6.870 | 2,415,825 |
| 2021-11-03 | 6.770 | 6.870 | 6.750 | 6.820 | 6.761 | 1,522,969 |
| 2021-11-02 | 6.820 | 6.880 | 6.660 | 6.720 | 6.662 | 2,593,352 |
| 2021-11-01 | 6.800 | 6.900 | 6.750 | 6.850 | 6.791 | 1,590,244 |
| 2021-10-29 | 6.740 | 6.830 | 6.710 | 6.810 | 6.751 | 1,546,751 |
| 2021-10-28 | 6.800 | 6.840 | 6.700 | 6.730 | 6.672 | 1,952,478 |
| 2021-10-27 | 6.840 | 6.890 | 6.760 | 6.820 | 6.761 | 2,934,702 |
| 2021-10-26 | 7.000 | 7.000 | 6.890 | 6.920 | 6.860 | 2,144,120 |
| 2021-10-25 | 6.960 | 7.020 | 6.880 | 6.980 | 6.920 | 1,996,092 |
| 2021-10-22 | 7.030 | 7.050 | 6.970 | 6.970 | 6.910 | 2,523,800 |
| 2021-10-21 | 7.110 | 7.120 | 7.020 | 7.030 | 6.969 | 2,280,746 |
| 2021-10-20 | 7.120 | 7.120 | 7.030 | 7.110 | 7.049 | 2,007,699 |
| 2021-10-19 | 7.140 | 7.140 | 7.060 | 7.070 | 7.009 | 2,156,100 |
| 2021-10-18 | 7.070 | 7.120 | 7.030 | 7.120 | 7.059 | 1,737,481 |
| 2021-10-15 | 7.060 | 7.120 | 7.020 | 7.060 | 6.999 | 2,943,540 |
| 2021-10-14 | 7.170 | 7.190 | 7.090 | 7.110 | 7.049 | 2,433,714 |
← NewerPage 21 of 21 · 1,219 trading days
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.