Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.950 | 4.020 | 3.890 | 3.910 | 3.910 | 4,936,600 |
| 2025-01-21 | 4.060 | 4.100 | 3.950 | 3.980 | 3.980 | 5,335,064 |
| 2025-01-20 | 4.040 | 4.100 | 3.930 | 4.050 | 4.050 | 6,216,100 |
| 2025-01-17 | 4.000 | 4.040 | 3.980 | 3.990 | 3.990 | 4,096,200 |
| 2025-01-16 | 4.110 | 4.110 | 4.010 | 4.030 | 4.030 | 5,235,417 |
| 2025-01-15 | 4.030 | 4.060 | 3.970 | 4.010 | 4.010 | 4,007,000 |
| 2025-01-14 | 3.970 | 4.050 | 3.940 | 4.040 | 4.040 | 4,310,100 |
| 2025-01-13 | 3.890 | 3.920 | 3.780 | 3.920 | 3.920 | 4,772,169 |
| 2025-01-10 | 4.030 | 4.050 | 3.870 | 3.870 | 3.870 | 4,880,625 |
| 2025-01-09 | 4.030 | 4.050 | 3.970 | 4.020 | 4.020 | 4,206,200 |
| 2025-01-08 | 4.030 | 4.080 | 3.920 | 4.020 | 4.020 | 5,959,400 |
| 2025-01-07 | 3.970 | 4.080 | 3.960 | 4.060 | 4.060 | 5,059,250 |
| 2025-01-06 | 3.950 | 4.010 | 3.810 | 3.970 | 3.970 | 5,749,900 |
| 2025-01-03 | 4.130 | 4.200 | 3.960 | 3.970 | 3.970 | 5,826,800 |
| 2025-01-02 | 4.230 | 4.300 | 4.110 | 4.140 | 4.140 | 5,316,300 |
| 2024-12-31 | 4.330 | 4.360 | 4.230 | 4.230 | 4.230 | 4,932,000 |
| 2024-12-30 | 4.430 | 4.430 | 4.270 | 4.310 | 4.310 | 5,373,600 |
| 2024-12-27 | 4.310 | 4.430 | 4.270 | 4.410 | 4.410 | 4,507,850 |
| 2024-12-26 | 4.260 | 4.350 | 4.260 | 4.300 | 4.300 | 3,666,049 |
| 2024-12-25 | 4.380 | 4.400 | 4.220 | 4.280 | 4.280 | 6,502,788 |
| 2024-12-24 | 4.440 | 4.490 | 4.360 | 4.410 | 4.410 | 6,067,400 |
| 2024-12-23 | 4.530 | 4.550 | 4.330 | 4.350 | 4.350 | 7,646,700 |
| 2024-12-20 | 4.540 | 4.580 | 4.500 | 4.530 | 4.530 | 4,830,500 |
| 2024-12-19 | 4.560 | 4.580 | 4.460 | 4.550 | 4.550 | 5,402,799 |
| 2024-12-18 | 4.600 | 4.650 | 4.520 | 4.540 | 4.540 | 8,345,440 |
| 2024-12-17 | 4.870 | 4.900 | 4.560 | 4.590 | 4.590 | 13,436,752 |
| 2024-12-16 | 4.860 | 4.930 | 4.840 | 4.880 | 4.880 | 5,647,750 |
| 2024-12-13 | 5.000 | 5.030 | 4.850 | 4.850 | 4.850 | 8,643,886 |
| 2024-12-12 | 5.000 | 5.040 | 4.920 | 5.020 | 5.020 | 6,849,300 |
| 2024-12-11 | 4.880 | 4.980 | 4.840 | 4.970 | 4.970 | 7,851,177 |
| 2024-12-10 | 5.010 | 5.060 | 4.850 | 4.870 | 4.870 | 9,852,028 |
| 2024-12-09 | 5.010 | 5.030 | 4.840 | 4.900 | 4.900 | 7,589,565 |
| 2024-12-06 | 4.860 | 5.010 | 4.830 | 4.990 | 4.990 | 12,944,820 |
| 2024-12-05 | 4.890 | 4.920 | 4.800 | 4.870 | 4.870 | 9,212,800 |
| 2024-12-04 | 5.050 | 5.140 | 4.880 | 4.900 | 4.900 | 9,687,050 |
| 2024-12-03 | 5.030 | 5.100 | 4.970 | 5.100 | 5.100 | 6,740,850 |
| 2024-12-02 | 4.890 | 5.040 | 4.880 | 5.020 | 5.020 | 6,993,308 |
| 2024-11-29 | 4.920 | 4.930 | 4.810 | 4.880 | 4.880 | 8,075,370 |
| 2024-11-28 | 4.840 | 4.970 | 4.800 | 4.920 | 4.920 | 6,182,000 |
| 2024-11-27 | 4.740 | 4.830 | 4.630 | 4.830 | 4.830 | 7,562,500 |
| 2024-11-26 | 4.800 | 4.860 | 4.720 | 4.750 | 4.750 | 4,601,200 |
| 2024-11-25 | 4.710 | 4.800 | 4.660 | 4.800 | 4.800 | 5,588,900 |
| 2024-11-22 | 4.880 | 4.920 | 4.700 | 4.720 | 4.720 | 7,203,100 |
| 2024-11-21 | 4.910 | 4.960 | 4.820 | 4.880 | 4.880 | 5,243,768 |
| 2024-11-20 | 4.870 | 4.920 | 4.840 | 4.880 | 4.880 | 5,762,000 |
| 2024-11-19 | 4.750 | 4.870 | 4.690 | 4.870 | 4.870 | 7,106,300 |
| 2024-11-18 | 4.770 | 4.880 | 4.700 | 4.750 | 4.750 | 10,311,000 |
| 2024-11-15 | 4.870 | 4.950 | 4.710 | 4.720 | 4.720 | 8,975,184 |
| 2024-11-14 | 5.020 | 5.040 | 4.880 | 4.900 | 4.900 | 7,703,600 |
| 2024-11-13 | 5.030 | 5.150 | 4.960 | 5.040 | 5.040 | 8,195,800 |
| 2024-11-12 | 5.260 | 5.310 | 5.030 | 5.070 | 5.070 | 11,895,394 |
| 2024-11-11 | 5.110 | 5.240 | 5.100 | 5.240 | 5.240 | 11,627,253 |
| 2024-11-08 | 5.090 | 5.330 | 5.080 | 5.100 | 5.100 | 13,674,130 |
| 2024-11-07 | 4.930 | 5.090 | 4.910 | 5.080 | 5.080 | 13,584,599 |
| 2024-11-06 | 5.010 | 5.040 | 4.910 | 4.950 | 4.950 | 9,992,503 |
| 2024-11-05 | 4.890 | 5.010 | 4.890 | 4.960 | 4.960 | 9,736,450 |
| 2024-11-04 | 4.920 | 4.950 | 4.820 | 4.870 | 4.870 | 8,707,407 |
| 2024-11-01 | 5.140 | 5.180 | 4.900 | 4.920 | 4.920 | 13,721,350 |
| 2024-10-31 | 5.120 | 5.220 | 5.120 | 5.150 | 5.150 | 10,883,935 |
| 2024-10-30 | 5.020 | 5.230 | 4.980 | 5.120 | 5.120 | 17,916,193 |
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.