Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.080 | 7.290 | 7.060 | 7.260 | 7.260 | 18,277,600 |
| 2026-07-22 | 7.040 | 7.090 | 6.920 | 7.070 | 7.070 | 14,859,416 |
| 2026-07-21 | 7.110 | 7.140 | 6.970 | 7.080 | 7.080 | 17,340,089 |
| 2026-07-20 | 7.020 | 7.200 | 6.960 | 7.180 | 7.180 | 19,596,726 |
| 2026-07-17 | 7.050 | 7.130 | 6.890 | 6.970 | 6.970 | 15,678,216 |
| 2026-07-16 | 7.180 | 7.220 | 7.020 | 7.060 | 7.060 | 11,486,400 |
| 2026-07-15 | 7.060 | 7.170 | 6.990 | 7.160 | 7.160 | 11,249,000 |
| 2026-07-14 | 6.850 | 7.050 | 6.770 | 7.050 | 7.050 | 13,070,763 |
| 2026-07-13 | 6.920 | 6.990 | 6.830 | 6.850 | 6.850 | 11,008,100 |
| 2026-07-10 | 6.790 | 7.020 | 6.680 | 6.940 | 6.940 | 11,833,700 |
| 2026-07-09 | 6.900 | 6.930 | 6.690 | 6.790 | 6.790 | 11,374,200 |
| 2026-07-08 | 6.840 | 6.970 | 6.780 | 6.940 | 6.940 | 12,221,500 |
| 2026-07-07 | 7.200 | 7.210 | 7.000 | 7.040 | 6.820 | 10,720,200 |
| 2026-07-06 | 7.160 | 7.240 | 7.090 | 7.190 | 6.965 | 11,635,132 |
| 2026-07-03 | 7.020 | 7.190 | 7.020 | 7.150 | 6.927 | 11,163,524 |
| 2026-07-02 | 7.010 | 7.160 | 7.010 | 7.060 | 6.839 | 10,640,324 |
| 2026-07-01 | 7.000 | 7.170 | 6.920 | 7.060 | 6.839 | 15,038,000 |
| 2026-06-30 | 7.050 | 7.100 | 6.920 | 6.970 | 6.970 | 9,563,600 |
| 2026-06-29 | 7.060 | 7.150 | 6.920 | 7.100 | 7.100 | 11,342,300 |
| 2026-06-26 | 7.280 | 7.330 | 7.100 | 7.100 | 7.100 | 11,515,100 |
| 2026-06-25 | 7.310 | 7.310 | 7.130 | 7.250 | 7.250 | 15,667,105 |
| 2026-06-24 | 7.600 | 7.630 | 7.270 | 7.330 | 7.330 | 17,244,242 |
| 2026-06-23 | 7.650 | 7.810 | 7.560 | 7.650 | 7.650 | 14,345,063 |
| 2026-06-22 | 7.650 | 7.730 | 7.430 | 7.650 | 7.650 | 18,363,800 |
| 2026-06-18 | 8.010 | 8.020 | 7.690 | 7.710 | 7.710 | 24,707,200 |
| 2026-06-17 | 8.160 | 8.250 | 8.020 | 8.050 | 8.050 | 14,093,832 |
| 2026-06-16 | 8.450 | 8.480 | 8.130 | 8.140 | 8.140 | 21,770,507 |
| 2026-06-15 | 8.500 | 8.600 | 8.350 | 8.440 | 8.440 | 19,859,724 |
| 2026-06-12 | 8.180 | 8.650 | 8.180 | 8.540 | 8.540 | 27,886,200 |
| 2026-06-11 | 8.210 | 8.380 | 8.080 | 8.150 | 8.150 | 18,127,615 |
| 2026-06-10 | 8.120 | 8.380 | 7.930 | 8.270 | 8.270 | 25,246,100 |
| 2026-06-09 | 8.150 | 8.200 | 7.860 | 8.080 | 8.080 | 18,732,260 |
| 2026-06-08 | 8.030 | 8.290 | 7.910 | 8.100 | 8.100 | 25,353,279 |
| 2026-06-05 | 8.870 | 9.020 | 8.330 | 8.360 | 8.360 | 31,448,900 |
| 2026-06-04 | 9.400 | 9.430 | 8.860 | 8.860 | 8.860 | 38,328,300 |
| 2026-06-03 | 9.550 | 9.620 | 9.250 | 9.490 | 9.490 | 42,814,900 |
| 2026-06-02 | 9.530 | 9.850 | 9.400 | 9.700 | 9.700 | 42,574,100 |
| 2026-06-01 | 9.300 | 9.970 | 8.900 | 9.710 | 9.710 | 55,168,717 |
| 2026-05-29 | 9.230 | 9.490 | 9.100 | 9.170 | 9.170 | 40,203,320 |
| 2026-05-28 | 8.850 | 9.340 | 8.780 | 9.330 | 9.330 | 43,315,400 |
| 2026-05-27 | 8.810 | 8.960 | 8.620 | 8.920 | 8.920 | 24,423,500 |
| 2026-05-26 | 8.800 | 8.940 | 8.640 | 8.820 | 8.820 | 21,379,020 |
| 2026-05-25 | 8.570 | 8.940 | 8.390 | 8.940 | 8.940 | 30,956,300 |
| 2026-05-22 | 8.660 | 8.700 | 8.380 | 8.610 | 8.610 | 25,300,400 |
| 2026-05-21 | 8.900 | 9.170 | 8.670 | 8.690 | 8.690 | 35,589,270 |
| 2026-05-20 | 9.600 | 9.630 | 8.880 | 9.040 | 9.040 | 50,739,450 |
| 2026-05-19 | 10.000 | 10.000 | 9.610 | 9.730 | 9.730 | 54,034,761 |
| 2026-05-18 | 9.250 | 10.010 | 9.200 | 10.000 | 10.000 | 78,129,822 |
| 2026-05-15 | 9.080 | 9.520 | 8.680 | 9.350 | 9.350 | 62,505,250 |
| 2026-05-14 | 9.100 | 9.540 | 9.030 | 9.130 | 9.130 | 59,920,700 |
| 2026-05-13 | 8.930 | 9.280 | 8.920 | 9.090 | 9.090 | 54,147,700 |
| 2026-05-12 | 8.870 | 9.070 | 8.640 | 8.970 | 8.970 | 39,053,300 |
| 2026-05-11 | 8.900 | 9.070 | 8.830 | 8.880 | 8.880 | 30,600,700 |
| 2026-05-08 | 8.990 | 9.070 | 8.840 | 8.890 | 8.890 | 34,627,963 |
| 2026-05-07 | 8.680 | 9.190 | 8.650 | 8.980 | 8.980 | 53,131,727 |
| 2026-05-06 | 8.520 | 8.750 | 8.510 | 8.700 | 8.700 | 35,916,220 |
| 2026-04-30 | 8.920 | 8.920 | 8.520 | 8.570 | 8.570 | 44,631,417 |
| 2026-04-29 | 9.200 | 9.200 | 8.950 | 9.010 | 9.010 | 44,261,300 |
| 2026-04-28 | 9.000 | 9.300 | 8.850 | 9.180 | 9.180 | 62,676,782 |
| 2026-04-27 | 8.600 | 8.860 | 8.580 | 8.700 | 8.700 | 37,002,150 |
← NewerPage 2 of 2 · 120 trading days
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.