Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	5.210	5.250	4.970	4.990	4.990	61,374,020
2025-10-23	4.810	5.290	4.760	5.290	5.290	39,306,208
2025-10-22	4.840	4.860	4.800	4.810	4.810	5,244,700
2025-10-21	4.710	4.840	4.710	4.840	4.840	7,429,916
2025-10-20	4.710	4.760	4.680	4.720	4.720	4,809,900
2025-10-17	4.770	4.790	4.680	4.680	4.680	6,219,487
2025-10-16	4.800	4.810	4.720	4.750	4.750	6,804,587
2025-10-15	4.810	4.860	4.760	4.800	4.800	6,760,150
2025-10-14	4.850	4.900	4.780	4.810	4.810	11,804,600
2025-10-13	4.700	4.870	4.610	4.830	4.830	15,159,900
2025-10-10	4.680	5.050	4.640	4.810	4.810	25,381,312
2025-10-09	4.520	4.650	4.520	4.630	4.630	6,882,000
2025-09-30	4.580	4.580	4.530	4.540	4.540	5,158,300
2025-09-29	4.520	4.600	4.460	4.580	4.580	7,133,143
2025-09-26	4.440	4.650	4.420	4.550	4.550	6,473,850
2025-09-25	4.550	4.570	4.440	4.460	4.460	5,876,814
2025-09-24	4.500	4.590	4.470	4.580	4.580	6,445,900
2025-09-23	4.550	4.560	4.400	4.500	4.500	7,737,900
2025-09-22	4.600	4.670	4.530	4.540	4.540	6,155,700
2025-09-19	4.650	4.700	4.590	4.650	4.650	7,687,200
2025-09-18	4.800	4.960	4.640	4.680	4.680	17,297,850
2025-09-17	4.880	4.880	4.770	4.790	4.790	6,643,705
2025-09-16	4.820	4.870	4.790	4.870	4.870	6,309,870
2025-09-15	4.850	4.890	4.780	4.830	4.830	7,588,526
2025-09-12	4.960	4.960	4.860	4.880	4.880	8,271,680
2025-09-11	4.890	4.960	4.770	4.960	4.960	11,897,613
2025-09-10	4.880	4.900	4.840	4.850	4.850	6,647,357
2025-09-09	4.920	4.980	4.850	4.880	4.880	8,335,316
2025-09-08	4.850	4.950	4.840	4.920	4.920	9,192,600
2025-09-05	4.840	4.880	4.790	4.850	4.850	7,286,273
2025-09-04	4.880	4.940	4.790	4.870	4.870	13,117,874
2025-09-03	4.820	4.860	4.780	4.810	4.810	10,254,380
2025-09-02	4.890	4.890	4.790	4.830	4.830	10,735,430
2025-09-01	4.810	4.980	4.790	4.890	4.890	14,128,180
2025-08-29	4.750	4.860	4.700	4.810	4.810	9,595,400
2025-08-28	4.840	4.900	4.620	4.740	4.740	13,527,100
2025-08-27	4.850	4.950	4.820	4.830	4.830	18,260,950
2025-08-26	4.790	4.890	4.760	4.850	4.850	13,034,700
2025-08-25	4.720	4.800	4.690	4.750	4.750	10,626,466
2025-08-22	4.740	4.780	4.660	4.710	4.710	6,336,600
2025-08-21	4.670	4.810	4.660	4.740	4.740	9,027,355
2025-08-20	4.630	4.680	4.590	4.670	4.670	6,230,820
2025-08-19	4.570	4.640	4.550	4.630	4.630	8,718,100
2025-08-18	4.560	4.630	4.540	4.570	4.570	9,297,118
2025-08-15	4.550	4.600	4.540	4.560	4.560	6,835,813
2025-08-14	4.750	4.770	4.570	4.570	4.570	9,268,503
2025-08-13	4.770	4.780	4.710	4.730	4.730	5,069,182
2025-08-12	4.780	4.780	4.740	4.760	4.760	4,228,014
2025-08-11	4.740	4.800	4.730	4.780	4.780	6,135,100
2025-08-08	4.710	4.760	4.670	4.740	4.740	6,441,000
2025-08-07	4.700	4.720	4.660	4.700	4.700	4,066,250
2025-08-06	4.760	4.760	4.680	4.700	4.700	4,166,500
2025-08-05	4.740	4.770	4.710	4.730	4.730	5,036,700
2025-08-04	4.630	4.720	4.620	4.710	4.710	5,256,350
2025-08-01	4.650	4.790	4.650	4.690	4.690	9,505,532
2025-07-31	4.680	4.700	4.570	4.600	4.600	6,127,800
2025-07-30	4.690	4.710	4.650	4.690	4.690	5,323,600
2025-07-29	4.730	4.750	4.640	4.690	4.690	6,006,700
2025-07-28	4.750	4.770	4.690	4.720	4.720	5,934,250
2025-07-25	4.800	4.800	4.730	4.740	4.740	6,493,999

← NewerPage 5 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.