Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.420 | 3.480 | 3.320 | 3.460 | 3.460 | 5,022,733 |
| 2024-07-26 | 3.360 | 3.420 | 3.350 | 3.400 | 3.400 | 4,518,900 |
| 2024-07-25 | 3.320 | 3.390 | 3.250 | 3.360 | 3.360 | 5,066,160 |
| 2024-07-24 | 3.320 | 3.380 | 3.290 | 3.320 | 3.320 | 6,573,132 |
| 2024-07-23 | 3.370 | 3.480 | 3.350 | 3.360 | 3.360 | 6,142,120 |
| 2024-07-22 | 3.250 | 3.390 | 3.230 | 3.370 | 3.370 | 8,566,280 |
| 2024-07-19 | 3.230 | 3.280 | 3.180 | 3.250 | 3.250 | 5,698,592 |
| 2024-07-18 | 3.300 | 3.300 | 3.180 | 3.250 | 3.250 | 5,950,000 |
| 2024-07-17 | 3.310 | 3.360 | 3.290 | 3.300 | 3.300 | 4,266,272 |
| 2024-07-16 | 3.310 | 3.340 | 3.270 | 3.310 | 3.310 | 3,638,280 |
| 2024-07-15 | 3.430 | 3.430 | 3.300 | 3.330 | 3.330 | 4,667,300 |
| 2024-07-12 | 3.410 | 3.540 | 3.380 | 3.430 | 3.430 | 6,587,972 |
| 2024-07-11 | 3.330 | 3.450 | 3.280 | 3.420 | 3.420 | 7,813,182 |
| 2024-07-10 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 7,481,496 |
| 2024-07-09 | 3.440 | 3.470 | 3.250 | 3.340 | 3.340 | 10,794,508 |
| 2024-07-08 | 3.610 | 3.620 | 3.440 | 3.450 | 3.450 | 7,705,004 |
| 2024-07-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-07-04 | 3.720 | 3.740 | 3.500 | 3.520 | 3.520 | 9,855,092 |
| 2024-07-03 | 3.800 | 3.860 | 3.730 | 3.740 | 3.740 | 7,818,869 |
| 2024-07-02 | 3.720 | 3.860 | 3.660 | 3.810 | 3.810 | 13,847,677 |
| 2024-07-01 | 3.690 | 3.810 | 3.640 | 3.720 | 3.720 | 13,152,944 |
| 2024-06-28 | 3.790 | 3.790 | 3.590 | 3.630 | 3.630 | 15,083,539 |
| 2024-06-27 | 3.820 | 3.970 | 3.700 | 3.740 | 3.740 | 15,460,992 |
| 2024-06-26 | 3.800 | 3.890 | 3.660 | 3.850 | 3.850 | 18,406,791 |
| 2024-06-25 | 3.920 | 4.050 | 3.740 | 3.880 | 3.880 | 23,717,343 |
| 2024-06-24 | 4.300 | 4.300 | 3.850 | 3.960 | 3.960 | 30,301,169 |
| 2024-06-21 | 3.710 | 4.080 | 3.660 | 4.080 | 4.080 | 12,961,614 |
| 2024-06-20 | 3.850 | 3.860 | 3.690 | 3.710 | 3.710 | 5,517,280 |
| 2024-06-19 | 3.820 | 3.910 | 3.820 | 3.840 | 3.840 | 4,241,600 |
| 2024-06-18 | 3.700 | 3.840 | 3.700 | 3.820 | 3.820 | 4,954,177 |
| 2024-06-17 | 3.770 | 3.810 | 3.700 | 3.750 | 3.750 | 5,145,711 |
| 2024-06-14 | 3.810 | 3.840 | 3.680 | 3.790 | 3.790 | 5,843,948 |
| 2024-06-13 | 3.920 | 3.930 | 3.790 | 3.810 | 3.810 | 5,594,164 |
| 2024-06-12 | 3.790 | 3.910 | 3.760 | 3.890 | 3.890 | 5,469,660 |
| 2024-06-11 | 3.740 | 3.790 | 3.570 | 3.780 | 3.780 | 8,813,951 |
| 2024-06-07 | 3.520 | 3.780 | 3.520 | 3.740 | 3.740 | 12,502,424 |
| 2024-06-06 | 3.920 | 3.920 | 3.500 | 3.500 | 3.500 | 15,880,268 |
| 2024-06-05 | 3.960 | 3.970 | 3.840 | 3.890 | 3.890 | 4,853,863 |
| 2024-06-04 | 4.140 | 4.140 | 3.900 | 3.960 | 3.960 | 8,529,960 |
| 2024-06-03 | 4.340 | 4.340 | 4.080 | 4.130 | 4.130 | 8,088,034 |
| 2024-05-31 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 5,103,234 |
| 2024-05-30 | 4.390 | 4.460 | 4.350 | 4.380 | 4.380 | 4,068,596 |
| 2024-05-29 | 4.380 | 4.490 | 4.350 | 4.400 | 4.400 | 5,014,951 |
| 2024-05-28 | 4.490 | 4.530 | 4.350 | 4.370 | 4.370 | 5,177,640 |
| 2024-05-27 | 4.610 | 4.620 | 4.400 | 4.480 | 4.480 | 5,904,600 |
| 2024-05-24 | 4.650 | 4.670 | 4.530 | 4.550 | 4.550 | 3,891,096 |
| 2024-05-23 | 4.750 | 4.760 | 4.600 | 4.610 | 4.610 | 4,998,976 |
| 2024-05-22 | 4.700 | 4.820 | 4.670 | 4.780 | 4.780 | 5,638,160 |
| 2024-05-21 | 4.760 | 4.780 | 4.640 | 4.670 | 4.670 | 5,274,932 |
| 2024-05-20 | 4.820 | 4.870 | 4.750 | 4.780 | 4.780 | 6,632,400 |
| 2024-05-17 | 4.790 | 4.850 | 4.730 | 4.830 | 4.830 | 7,705,732 |
| 2024-05-16 | 4.580 | 4.770 | 4.580 | 4.740 | 4.740 | 7,131,144 |
| 2024-05-15 | 4.590 | 4.630 | 4.530 | 4.580 | 4.580 | 3,822,300 |
| 2024-05-14 | 4.530 | 4.620 | 4.530 | 4.580 | 4.580 | 4,491,112 |
| 2024-05-13 | 4.630 | 4.630 | 4.510 | 4.550 | 4.550 | 5,307,888 |
| 2024-05-10 | 4.700 | 4.760 | 4.610 | 4.640 | 4.640 | 5,355,809 |
| 2024-05-09 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 5,446,624 |
| 2024-05-08 | 4.740 | 4.740 | 4.610 | 4.680 | 4.680 | 8,407,600 |
| 2024-05-07 | 4.690 | 4.730 | 4.610 | 4.710 | 4.710 | 7,584,800 |
| 2024-05-06 | 4.520 | 4.700 | 4.520 | 4.690 | 4.690 | 9,260,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0100 CNY |
| 2022-07-07 | 0.0500 CNY |
| 2021-07-05 | 0.2800 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-06-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.