Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.770	4.800	4.760	4.800	4.800	6,845,800
2025-07-23	4.820	4.850	4.750	4.770	4.770	7,212,675
2025-07-22	4.800	4.820	4.730	4.810	4.810	5,293,975
2025-07-21	4.730	4.810	4.730	4.800	4.800	6,820,717
2025-07-18	4.720	4.730	4.680	4.730	4.730	4,309,833
2025-07-17	4.720	4.740	4.670	4.700	4.700	4,153,600
2025-07-16	4.760	4.780	4.680	4.710	4.710	6,028,800
2025-07-15	4.830	4.840	4.680	4.720	4.720	10,168,700
2025-07-14	4.900	4.950	4.860	4.890	4.890	6,941,100
2025-07-11	4.910	4.990	4.830	4.920	4.920	12,176,600
2025-07-10	4.820	4.960	4.790	4.910	4.910	11,507,700
2025-07-09	4.790	4.820	4.760	4.820	4.820	6,610,600
2025-07-08	4.770	4.840	4.750	4.790	4.790	7,377,250
2025-07-07	4.780	4.830	4.760	4.810	4.810	8,993,900
2025-07-04	4.790	4.890	4.740	4.760	4.760	16,603,900
2025-07-03	4.630	5.040	4.620	4.890	4.890	30,720,563
2025-07-02	4.610	4.660	4.580	4.640	4.640	8,473,219
2025-07-01	4.540	4.650	4.520	4.610	4.610	7,653,269
2025-06-30	4.530	4.570	4.510	4.550	4.550	6,664,000
2025-06-27	4.470	4.570	4.450	4.480	4.480	5,020,100
2025-06-26	4.480	4.490	4.430	4.450	4.450	4,875,300
2025-06-25	4.510	4.520	4.450	4.490	4.490	6,797,300
2025-06-24	4.460	4.490	4.410	4.480	4.480	4,573,000
2025-06-23	4.340	4.430	4.310	4.420	4.420	4,150,503
2025-06-20	4.350	4.410	4.330	4.340	4.340	4,434,700
2025-06-19	4.390	4.540	4.330	4.360	4.360	10,475,000
2025-06-18	4.550	4.550	4.400	4.430	4.430	4,927,400
2025-06-17	4.460	4.550	4.450	4.490	4.490	5,370,900
2025-06-16	4.440	4.500	4.400	4.470	4.470	7,645,800
2025-06-13	4.490	4.590	4.420	4.440	4.440	12,537,500
2025-06-12	4.520	4.540	4.450	4.490	4.490	6,121,150
2025-06-11	4.540	4.560	4.490	4.530	4.530	5,752,600
2025-06-10	4.620	4.640	4.510	4.550	4.550	7,846,200
2025-06-09	4.560	4.620	4.530	4.610	4.610	7,583,200
2025-06-06	4.550	4.580	4.520	4.560	4.560	6,150,100
2025-06-05	4.590	4.720	4.530	4.540	4.540	9,974,299
2025-06-04	4.500	4.590	4.490	4.580	4.580	8,220,900
2025-06-03	4.490	4.560	4.460	4.510	4.510	9,701,800
2025-05-30	4.600	4.670	4.530	4.530	4.530	11,231,000
2025-05-29	4.550	4.620	4.490	4.590	4.590	13,842,162
2025-05-28	4.490	4.710	4.490	4.550	4.550	21,546,349
2025-05-27	4.400	4.500	4.380	4.460	4.460	21,192,050
2025-05-26	4.650	4.790	4.390	4.480	4.480	34,238,434
2025-05-23	4.410	4.420	4.340	4.350	4.350	7,553,169
2025-05-22	4.490	4.540	4.380	4.400	4.400	9,615,852
2025-05-21	4.530	4.540	4.480	4.510	4.510	8,450,900
2025-05-20	4.580	4.660	4.490	4.540	4.540	13,197,001
2025-05-19	4.450	4.650	4.380	4.550	4.550	20,810,698
2025-05-16	4.440	4.610	4.380	4.390	4.390	22,962,099
2025-05-15	4.400	4.440	4.340	4.390	4.390	8,527,700
2025-05-14	4.470	4.470	4.330	4.370	4.370	8,773,388
2025-05-13	4.390	4.440	4.340	4.400	4.400	11,620,000
2025-05-12	4.380	4.420	4.280	4.350	4.350	7,878,491
2025-05-09	4.350	4.390	4.330	4.340	4.340	9,947,187
2025-05-08	4.340	4.380	4.300	4.340	4.340	12,616,243
2025-05-07	4.390	4.510	4.330	4.350	4.350	29,348,043
2025-05-06	4.090	4.470	4.090	4.470	4.470	18,904,509
2025-04-30	4.110	4.150	4.050	4.060	4.060	5,198,600
2025-04-29	4.070	4.140	4.060	4.110	4.110	5,435,328
2025-04-28	4.090	4.160	4.030	4.070	4.070	6,672,600

← NewerPage 6 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.