Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.260 | 5.520 | 5.080 | 5.090 | 5.090 | 20,396,050 |
| 2024-10-28 | 5.080 | 5.520 | 5.050 | 5.300 | 5.300 | 32,117,349 |
| 2024-10-25 | 4.890 | 5.160 | 4.850 | 5.110 | 5.110 | 24,373,500 |
| 2024-10-24 | 5.040 | 5.050 | 4.840 | 4.940 | 4.940 | 18,584,536 |
| 2024-10-23 | 4.950 | 5.200 | 4.900 | 5.090 | 5.090 | 38,275,942 |
| 2024-10-22 | 4.810 | 5.300 | 4.720 | 4.950 | 4.950 | 53,896,472 |
| 2024-10-21 | 4.470 | 4.850 | 4.430 | 4.850 | 4.850 | 57,933,230 |
| 2024-10-18 | 4.180 | 4.600 | 4.110 | 4.410 | 4.410 | 28,733,700 |
| 2024-10-17 | 4.250 | 4.320 | 4.140 | 4.200 | 4.200 | 10,451,169 |
| 2024-10-16 | 4.130 | 4.250 | 4.080 | 4.200 | 4.200 | 6,093,407 |
| 2024-10-15 | 4.230 | 4.230 | 4.130 | 4.140 | 4.140 | 5,827,010 |
| 2024-10-14 | 4.160 | 4.260 | 4.110 | 4.230 | 4.230 | 7,128,514 |
| 2024-10-11 | 4.200 | 4.220 | 4.050 | 4.080 | 4.080 | 7,698,845 |
| 2024-10-10 | 4.180 | 4.310 | 4.080 | 4.200 | 4.200 | 11,895,595 |
| 2024-10-09 | 4.360 | 4.360 | 4.040 | 4.100 | 4.100 | 17,063,009 |
| 2024-10-08 | 4.680 | 4.680 | 4.180 | 4.440 | 4.440 | 23,055,123 |
| 2024-09-30 | 4.000 | 4.290 | 3.920 | 4.250 | 4.250 | 20,718,200 |
| 2024-09-27 | 3.870 | 3.990 | 3.820 | 3.920 | 3.920 | 12,302,892 |
| 2024-09-26 | 3.740 | 3.840 | 3.710 | 3.840 | 3.840 | 12,289,594 |
| 2024-09-25 | 3.770 | 3.840 | 3.680 | 3.730 | 3.730 | 20,030,694 |
| 2024-09-24 | 3.440 | 3.750 | 3.440 | 3.750 | 3.750 | 7,531,422 |
| 2024-09-23 | 3.460 | 3.460 | 3.360 | 3.410 | 3.410 | 2,932,100 |
| 2024-09-20 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 3,413,900 |
| 2024-09-19 | 3.410 | 3.500 | 3.360 | 3.480 | 3.480 | 4,824,400 |
| 2024-09-18 | 3.450 | 3.480 | 3.320 | 3.420 | 3.420 | 3,385,858 |
| 2024-09-13 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 2,717,758 |
| 2024-09-12 | 3.390 | 3.440 | 3.380 | 3.420 | 3.420 | 4,299,558 |
| 2024-09-11 | 3.390 | 3.440 | 3.350 | 3.380 | 3.380 | 3,554,000 |
| 2024-09-10 | 3.370 | 3.420 | 3.320 | 3.410 | 3.410 | 4,233,700 |
| 2024-09-09 | 3.340 | 3.420 | 3.290 | 3.370 | 3.370 | 3,766,850 |
| 2024-09-06 | 3.390 | 3.410 | 3.340 | 3.360 | 3.360 | 1,794,900 |
| 2024-09-05 | 3.320 | 3.400 | 3.310 | 3.390 | 3.390 | 3,174,121 |
| 2024-09-04 | 3.320 | 3.370 | 3.270 | 3.320 | 3.320 | 3,475,321 |
| 2024-09-03 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 3,425,921 |
| 2024-09-02 | 3.350 | 3.470 | 3.340 | 3.380 | 3.380 | 6,108,228 |
| 2024-08-30 | 3.340 | 3.420 | 3.320 | 3.370 | 3.370 | 4,850,000 |
| 2024-08-29 | 3.280 | 3.330 | 3.250 | 3.330 | 3.330 | 3,265,950 |
| 2024-08-28 | 3.250 | 3.350 | 3.220 | 3.290 | 3.290 | 5,188,987 |
| 2024-08-27 | 3.330 | 3.360 | 3.260 | 3.260 | 3.260 | 4,537,350 |
| 2024-08-26 | 3.270 | 3.330 | 3.180 | 3.320 | 3.320 | 5,948,225 |
| 2024-08-23 | 3.340 | 3.380 | 3.250 | 3.280 | 3.280 | 6,863,000 |
| 2024-08-22 | 3.350 | 3.440 | 3.250 | 3.380 | 3.380 | 14,484,136 |
| 2024-08-21 | 3.620 | 3.620 | 3.290 | 3.340 | 3.340 | 19,833,956 |
| 2024-08-20 | 3.740 | 3.760 | 3.600 | 3.640 | 3.640 | 8,957,978 |
| 2024-08-19 | 3.750 | 3.780 | 3.690 | 3.760 | 3.760 | 9,422,550 |
| 2024-08-16 | 3.790 | 3.840 | 3.710 | 3.750 | 3.750 | 10,076,418 |
| 2024-08-15 | 3.800 | 3.890 | 3.740 | 3.790 | 3.790 | 13,078,163 |
| 2024-08-14 | 3.900 | 3.910 | 3.780 | 3.810 | 3.810 | 17,097,528 |
| 2024-08-13 | 3.950 | 4.180 | 3.760 | 3.930 | 3.930 | 28,718,233 |
| 2024-08-12 | 3.600 | 3.910 | 3.600 | 3.910 | 3.910 | 6,300,402 |
| 2024-08-09 | 3.610 | 3.630 | 3.540 | 3.550 | 3.550 | 2,639,100 |
| 2024-08-08 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 3,186,000 |
| 2024-08-07 | 3.630 | 3.660 | 3.580 | 3.590 | 3.590 | 3,325,658 |
| 2024-08-06 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 2,651,700 |
| 2024-08-05 | 3.630 | 3.710 | 3.590 | 3.600 | 3.600 | 4,055,200 |
| 2024-08-02 | 3.650 | 3.700 | 3.630 | 3.640 | 3.640 | 2,989,709 |
| 2024-08-01 | 3.720 | 3.730 | 3.650 | 3.670 | 3.670 | 4,303,400 |
| 2024-07-31 | 3.630 | 3.730 | 3.630 | 3.720 | 3.720 | 7,368,664 |
| 2024-07-30 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 3,169,300 |
| 2024-07-29 | 3.570 | 3.640 | 3.540 | 3.610 | 3.610 | 5,669,800 |
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.