Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.500 | 4.560 | 4.390 | 4.460 | 4.460 | 10,305,400 |
| 2024-04-29 | 4.280 | 4.540 | 4.250 | 4.540 | 4.540 | 8,898,694 |
| 2024-04-26 | 4.250 | 4.300 | 4.190 | 4.280 | 4.280 | 6,515,936 |
| 2024-04-25 | 4.210 | 4.380 | 4.180 | 4.300 | 4.300 | 6,896,236 |
| 2024-04-24 | 4.210 | 4.290 | 4.160 | 4.270 | 4.270 | 5,807,300 |
| 2024-04-23 | 4.070 | 4.210 | 4.010 | 4.140 | 4.140 | 6,222,732 |
| 2024-04-22 | 4.190 | 4.220 | 3.920 | 4.060 | 4.060 | 6,599,110 |
| 2024-04-19 | 4.240 | 4.270 | 4.120 | 4.140 | 4.140 | 7,589,100 |
| 2024-04-18 | 4.290 | 4.350 | 4.120 | 4.210 | 4.210 | 12,297,718 |
| 2024-04-17 | 3.800 | 4.210 | 3.800 | 4.210 | 4.210 | 12,842,238 |
| 2024-04-16 | 4.220 | 4.220 | 3.830 | 3.830 | 3.830 | 11,729,612 |
| 2024-04-15 | 4.680 | 4.700 | 4.230 | 4.260 | 4.260 | 13,290,940 |
| 2024-04-12 | 4.890 | 4.930 | 4.680 | 4.700 | 4.700 | 6,631,692 |
| 2024-04-11 | 4.780 | 4.990 | 4.670 | 4.890 | 4.890 | 7,458,308 |
| 2024-04-10 | 4.960 | 4.960 | 4.720 | 4.780 | 4.780 | 7,644,700 |
| 2024-04-09 | 4.880 | 4.980 | 4.880 | 4.960 | 4.960 | 5,784,580 |
| 2024-04-08 | 5.170 | 5.170 | 4.870 | 4.880 | 4.880 | 8,054,909 |
| 2024-04-03 | 5.240 | 5.260 | 5.110 | 5.150 | 5.150 | 6,188,692 |
| 2024-04-02 | 5.280 | 5.290 | 5.190 | 5.270 | 5.270 | 6,226,142 |
| 2024-04-01 | 5.200 | 5.270 | 5.180 | 5.270 | 5.270 | 6,573,470 |
| 2024-03-29 | 5.100 | 5.220 | 5.070 | 5.190 | 5.190 | 5,057,100 |
| 2024-03-28 | 4.930 | 5.150 | 4.900 | 5.100 | 5.100 | 12,792,920 |
| 2024-03-27 | 5.230 | 5.270 | 4.920 | 4.920 | 4.920 | 21,818,619 |
| 2024-03-26 | 5.420 | 5.850 | 5.220 | 5.310 | 5.310 | 26,828,655 |
| 2024-03-25 | 5.490 | 5.520 | 5.320 | 5.320 | 5.320 | 6,797,748 |
| 2024-03-22 | 5.580 | 5.600 | 5.460 | 5.480 | 5.480 | 8,614,579 |
| 2024-03-21 | 5.650 | 5.710 | 5.510 | 5.580 | 5.580 | 10,228,460 |
| 2024-03-20 | 5.690 | 5.770 | 5.590 | 5.640 | 5.640 | 13,496,465 |
| 2024-03-19 | 5.800 | 5.860 | 5.610 | 5.670 | 5.670 | 22,892,617 |
| 2024-03-18 | 5.650 | 6.190 | 5.650 | 5.800 | 5.800 | 42,556,767 |
| 2024-03-15 | 5.480 | 5.650 | 5.360 | 5.630 | 5.630 | 15,606,239 |
| 2024-03-14 | 5.350 | 5.550 | 5.260 | 5.440 | 5.440 | 16,196,240 |
| 2024-03-13 | 5.140 | 5.420 | 5.140 | 5.360 | 5.360 | 15,399,676 |
| 2024-03-12 | 4.990 | 5.180 | 4.980 | 5.180 | 5.180 | 8,903,848 |
| 2024-03-11 | 4.910 | 4.990 | 4.910 | 4.970 | 4.970 | 7,013,320 |
| 2024-03-08 | 4.940 | 5.060 | 4.870 | 4.910 | 4.910 | 6,704,790 |
| 2024-03-07 | 4.970 | 5.080 | 4.890 | 4.920 | 4.920 | 7,170,700 |
| 2024-03-06 | 4.810 | 4.990 | 4.810 | 4.940 | 4.940 | 7,343,936 |
| 2024-03-05 | 4.960 | 4.970 | 4.800 | 4.810 | 4.810 | 5,895,476 |
| 2024-03-04 | 5.100 | 5.190 | 4.920 | 4.980 | 4.980 | 9,313,693 |
| 2024-03-01 | 5.200 | 5.270 | 5.030 | 5.120 | 5.120 | 7,886,840 |
| 2024-02-29 | 4.820 | 5.220 | 4.790 | 5.200 | 5.200 | 12,079,392 |
| 2024-02-28 | 5.550 | 5.710 | 4.980 | 4.980 | 4.980 | 13,659,475 |
| 2024-02-27 | 5.400 | 5.530 | 5.320 | 5.530 | 5.530 | 9,377,836 |
| 2024-02-26 | 5.290 | 5.530 | 5.260 | 5.430 | 5.430 | 8,994,455 |
| 2024-02-23 | 5.140 | 5.280 | 5.070 | 5.270 | 5.270 | 8,219,059 |
| 2024-02-22 | 4.850 | 5.060 | 4.800 | 5.050 | 5.050 | 8,713,030 |
| 2024-02-21 | 4.580 | 5.010 | 4.530 | 4.810 | 4.810 | 9,410,469 |
| 2024-02-20 | 4.510 | 4.640 | 4.420 | 4.640 | 4.640 | 9,229,722 |
| 2024-02-19 | 4.340 | 4.640 | 4.270 | 4.500 | 4.500 | 11,370,568 |
| 2024-02-08 | 3.850 | 4.380 | 3.640 | 4.350 | 4.350 | 18,347,487 |
| 2024-02-07 | 4.480 | 4.510 | 4.020 | 4.020 | 4.020 | 11,517,899 |
| 2024-02-06 | 4.500 | 4.750 | 4.460 | 4.470 | 4.470 | 12,285,757 |
| 2024-02-05 | 5.490 | 5.490 | 4.960 | 4.960 | 4.960 | 6,783,492 |
| 2024-02-02 | 6.020 | 6.130 | 5.430 | 5.510 | 5.510 | 8,321,138 |
| 2024-02-01 | 6.230 | 6.250 | 5.930 | 6.030 | 6.030 | 6,244,702 |
| 2024-01-31 | 6.280 | 6.540 | 6.180 | 6.280 | 6.280 | 9,966,556 |
| 2024-01-30 | 6.930 | 6.930 | 6.650 | 6.660 | 6.660 | 4,101,620 |
| 2024-01-29 | 7.270 | 7.290 | 6.930 | 6.930 | 6.930 | 4,730,300 |
| 2024-01-26 | 7.260 | 7.410 | 7.210 | 7.280 | 7.280 | 6,804,047 |
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.