Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.070	7.220	7.010	7.150	7.036	7,983,147
2023-02-03	7.040	7.080	6.990	7.060	6.948	3,793,900
2023-02-02	7.100	7.110	7.040	7.040	6.928	2,952,759
2023-02-01	7.030	7.090	6.990	7.080	6.967	3,518,029
2023-01-31	7.000	7.040	6.930	7.030	6.918	4,036,194
2023-01-30	6.980	7.000	6.940	6.950	6.839	3,694,690
2023-01-20	6.870	6.940	6.870	6.930	6.820	2,745,758
2023-01-19	6.810	6.870	6.800	6.870	6.761	2,152,331
2023-01-18	6.820	6.840	6.790	6.840	6.731	2,390,900
2023-01-17	6.800	6.820	6.760	6.800	6.692	1,475,500
2023-01-16	6.740	6.810	6.730	6.790	6.682	2,367,978
2023-01-13	6.750	6.750	6.690	6.740	6.633	1,609,400
2023-01-12	6.740	6.760	6.700	6.720	6.613	1,435,602
2023-01-11	6.760	6.810	6.710	6.710	6.603	1,715,648
2023-01-10	6.850	6.850	6.740	6.760	6.652	2,121,540
2023-01-09	6.810	6.840	6.800	6.820	6.711	2,168,300
2023-01-06	6.820	6.870	6.740	6.810	6.702	2,740,022
2023-01-05	6.810	6.830	6.770	6.810	6.702	1,981,377
2023-01-04	6.820	6.840	6.780	6.810	6.702	2,076,000
2023-01-03	6.770	6.820	6.700	6.800	6.692	2,442,002
2022-12-30	6.680	6.820	6.650	6.770	6.662	2,829,234
2022-12-29	6.680	6.710	6.650	6.650	6.544	1,481,200
2022-12-28	6.780	6.780	6.660	6.720	6.613	1,690,882
2022-12-27	6.700	6.730	6.680	6.720	6.613	1,618,194
2022-12-26	6.630	6.710	6.610	6.700	6.593	1,723,179
2022-12-23	6.650	6.710	6.620	6.660	6.554	1,615,005
2022-12-22	6.760	6.790	6.620	6.650	6.544	2,472,200
2022-12-21	6.780	6.820	6.720	6.750	6.642	1,420,102
2022-12-20	6.750	6.800	6.650	6.780	6.672	2,091,800
2022-12-19	6.950	6.950	6.700	6.720	6.613	3,867,900
2022-12-16	6.950	6.970	6.920	6.940	6.829	2,222,858
2022-12-15	6.970	6.980	6.940	6.980	6.869	2,143,700
2022-12-14	6.950	7.010	6.930	6.950	6.839	2,139,800
2022-12-13	6.960	7.020	6.930	6.960	6.849	2,299,335
2022-12-12	7.070	7.080	6.950	6.950	6.839	3,230,500
2022-12-09	7.040	7.080	7.010	7.060	6.948	2,872,811
2022-12-08	7.100	7.100	7.040	7.050	6.938	3,493,511
2022-12-07	7.140	7.160	7.080	7.100	6.987	4,163,800
2022-12-06	7.190	7.190	7.120	7.130	7.016	3,442,900
2022-12-05	7.130	7.190	7.130	7.190	7.075	4,424,835
2022-12-02	7.100	7.130	7.090	7.120	7.007	3,132,859
2022-12-01	7.200	7.210	7.100	7.110	6.997	5,323,358
2022-11-30	7.210	7.240	7.130	7.150	7.036	6,236,535
2022-11-29	7.130	7.260	7.060	7.250	7.135	11,883,593
2022-11-28	6.950	7.400	6.820	7.160	7.046	14,190,035
2022-11-25	6.980	7.030	6.940	6.990	6.879	2,947,800
2022-11-24	7.080	7.080	6.960	6.980	6.869	5,172,225
2022-11-23	6.930	7.080	6.890	7.070	6.957	7,869,110
2022-11-22	6.940	7.020	6.900	6.920	6.810	4,362,845
2022-11-21	6.850	6.920	6.820	6.910	6.800	2,733,668
2022-11-18	6.970	6.980	6.910	6.910	6.800	3,225,418
2022-11-17	6.920	6.960	6.870	6.960	6.849	2,773,300
2022-11-16	6.930	6.980	6.900	6.920	6.810	3,697,900
2022-11-15	6.860	6.940	6.830	6.940	6.829	3,841,100
2022-11-14	6.920	6.940	6.840	6.860	6.751	3,365,500
2022-11-11	7.000	7.040	6.880	6.890	6.780	5,012,400
2022-11-10	6.850	6.920	6.830	6.880	6.770	2,775,700
2022-11-09	6.910	6.940	6.880	6.890	6.780	2,182,401
2022-11-08	6.910	6.940	6.840	6.920	6.810	3,231,964
2022-11-07	6.840	6.970	6.800	6.900	6.790	4,870,894

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1200 CNY
2022-07-21	0.1000 CNY
2021-07-02	0.2000 CNY
2020-06-19	0.1000 CNY
2019-06-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.