Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.980 | 7.260 | 6.980 | 7.260 | 7.260 | 6,197,422 |
| 2024-01-24 | 6.660 | 7.000 | 6.600 | 6.980 | 6.980 | 7,338,100 |
| 2024-01-23 | 6.710 | 6.710 | 6.460 | 6.640 | 6.640 | 5,814,820 |
| 2024-01-22 | 7.120 | 7.220 | 6.620 | 6.700 | 6.700 | 7,700,977 |
| 2024-01-19 | 7.320 | 7.420 | 7.050 | 7.210 | 7.210 | 8,983,133 |
| 2024-01-18 | 7.180 | 7.340 | 6.900 | 7.310 | 7.310 | 8,045,104 |
| 2024-01-17 | 7.470 | 7.480 | 7.210 | 7.210 | 7.210 | 4,639,121 |
| 2024-01-16 | 7.510 | 7.530 | 7.300 | 7.470 | 7.470 | 7,906,124 |
| 2024-01-15 | 7.680 | 7.680 | 7.450 | 7.470 | 7.470 | 10,039,006 |
| 2024-01-12 | 7.830 | 7.960 | 7.680 | 7.760 | 7.760 | 16,548,500 |
| 2024-01-11 | 7.530 | 7.660 | 7.500 | 7.550 | 7.550 | 4,544,916 |
| 2024-01-10 | 7.630 | 7.680 | 7.480 | 7.530 | 7.530 | 2,958,839 |
| 2024-01-09 | 7.600 | 7.790 | 7.590 | 7.650 | 7.650 | 4,489,257 |
| 2024-01-08 | 7.730 | 7.880 | 7.580 | 7.620 | 7.620 | 4,164,420 |
| 2024-01-05 | 7.860 | 7.920 | 7.670 | 7.780 | 7.780 | 5,796,664 |
| 2024-01-04 | 7.800 | 7.910 | 7.780 | 7.860 | 7.860 | 3,534,822 |
| 2024-01-03 | 7.820 | 7.890 | 7.720 | 7.810 | 7.810 | 3,708,064 |
| 2024-01-02 | 7.690 | 7.860 | 7.650 | 7.830 | 7.830 | 3,376,456 |
| 2023-12-29 | 7.710 | 7.720 | 7.610 | 7.680 | 7.680 | 4,399,500 |
| 2023-12-28 | 7.420 | 7.740 | 7.380 | 7.730 | 7.730 | 3,722,700 |
| 2023-12-27 | 7.390 | 7.550 | 7.250 | 7.440 | 7.440 | 3,938,016 |
| 2023-12-26 | 7.420 | 7.460 | 7.330 | 7.360 | 7.360 | 3,450,388 |
| 2023-12-25 | 7.580 | 7.610 | 7.360 | 7.440 | 7.440 | 4,513,244 |
| 2023-12-22 | 7.790 | 7.810 | 7.520 | 7.600 | 7.600 | 4,413,092 |
| 2023-12-21 | 7.730 | 7.820 | 7.590 | 7.790 | 7.790 | 3,462,080 |
| 2023-12-20 | 7.770 | 7.840 | 7.700 | 7.720 | 7.720 | 2,086,370 |
| 2023-12-19 | 7.840 | 7.930 | 7.680 | 7.770 | 7.770 | 3,326,100 |
| 2023-12-18 | 8.020 | 8.100 | 7.830 | 7.890 | 7.890 | 6,133,700 |
| 2023-12-15 | 7.970 | 8.080 | 7.930 | 8.030 | 8.030 | 4,369,540 |
| 2023-12-14 | 7.900 | 7.990 | 7.880 | 7.960 | 7.960 | 3,191,984 |
| 2023-12-13 | 7.930 | 8.000 | 7.840 | 7.850 | 7.850 | 3,480,380 |
| 2023-12-12 | 7.860 | 7.940 | 7.810 | 7.940 | 7.940 | 2,890,872 |
| 2023-12-11 | 7.770 | 7.900 | 7.680 | 7.850 | 7.850 | 6,200,100 |
| 2023-12-08 | 8.020 | 8.110 | 7.800 | 7.810 | 7.810 | 4,854,600 |
| 2023-12-07 | 8.210 | 8.210 | 7.950 | 8.000 | 8.000 | 5,589,041 |
| 2023-12-06 | 8.030 | 8.300 | 7.990 | 8.210 | 8.210 | 5,511,430 |
| 2023-12-05 | 8.130 | 8.170 | 8.040 | 8.040 | 8.040 | 3,081,600 |
| 2023-12-04 | 8.160 | 8.250 | 8.070 | 8.130 | 8.130 | 4,814,040 |
| 2023-12-01 | 8.040 | 8.270 | 7.980 | 8.200 | 8.200 | 6,089,996 |
| 2023-11-30 | 7.940 | 8.090 | 7.890 | 8.050 | 8.050 | 5,165,972 |
| 2023-11-29 | 8.140 | 8.150 | 7.940 | 7.940 | 7.940 | 3,980,460 |
| 2023-11-28 | 8.030 | 8.160 | 8.010 | 8.090 | 8.090 | 3,325,089 |
| 2023-11-27 | 8.020 | 8.080 | 8.000 | 8.030 | 8.030 | 3,449,492 |
| 2023-11-24 | 8.140 | 8.190 | 8.040 | 8.050 | 8.050 | 4,047,340 |
| 2023-11-23 | 8.190 | 8.200 | 8.070 | 8.160 | 8.160 | 3,778,936 |
| 2023-11-22 | 8.220 | 8.290 | 8.130 | 8.140 | 8.140 | 4,229,311 |
| 2023-11-21 | 8.250 | 8.380 | 8.200 | 8.230 | 8.230 | 4,421,729 |
| 2023-11-20 | 8.180 | 8.240 | 8.120 | 8.220 | 8.220 | 4,021,977 |
| 2023-11-17 | 8.140 | 8.190 | 8.020 | 8.150 | 8.150 | 5,033,100 |
| 2023-11-16 | 8.170 | 8.280 | 8.110 | 8.130 | 8.130 | 6,482,860 |
| 2023-11-15 | 8.070 | 8.260 | 8.050 | 8.190 | 8.190 | 6,985,620 |
| 2023-11-14 | 8.010 | 8.130 | 7.960 | 8.040 | 8.040 | 4,896,100 |
| 2023-11-13 | 8.000 | 8.060 | 7.900 | 8.030 | 8.030 | 5,987,480 |
| 2023-11-10 | 8.020 | 8.020 | 7.890 | 7.990 | 7.990 | 3,419,392 |
| 2023-11-09 | 8.020 | 8.130 | 7.970 | 8.030 | 8.030 | 6,280,700 |
| 2023-11-08 | 8.220 | 8.240 | 7.990 | 8.040 | 8.040 | 6,416,416 |
| 2023-11-07 | 8.210 | 8.210 | 8.030 | 8.130 | 8.130 | 4,523,780 |
| 2023-11-06 | 8.100 | 8.160 | 8.010 | 8.130 | 8.130 | 6,379,824 |
| 2023-11-03 | 8.110 | 8.150 | 8.050 | 8.080 | 8.080 | 4,744,164 |
| 2023-11-02 | 8.160 | 8.240 | 7.990 | 8.080 | 8.080 | 7,247,414 |
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.