Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.200	8.230	8.150	8.190	8.190	2,951,120
2023-10-31	8.200	8.260	8.080	8.170	8.170	2,540,234
2023-10-30	8.050	8.230	8.020	8.200	8.200	3,740,342
2023-10-27	8.080	8.140	8.000	8.080	8.080	3,138,380
2023-10-26	8.020	8.140	7.960	8.080	8.080	4,487,144
2023-10-25	7.930	8.230	7.910	8.080	8.080	5,797,568
2023-10-24	7.630	7.880	7.600	7.850	7.850	4,827,660
2023-10-23	7.830	7.830	7.530	7.580	7.580	4,272,590
2023-10-20	7.870	7.960	7.800	7.800	7.800	4,355,556
2023-10-19	7.930	8.020	7.830	7.870	7.870	3,551,464
2023-10-18	8.100	8.110	7.910	7.930	7.930	3,874,080
2023-10-17	8.000	8.180	7.960	8.110	8.110	4,169,870
2023-10-16	8.080	8.110	7.950	8.000	8.000	4,004,852
2023-10-13	8.280	8.280	8.020	8.050	8.050	5,483,532
2023-10-12	8.380	8.400	8.230	8.310	8.310	7,002,044
2023-10-11	8.450	8.450	8.320	8.370	8.370	2,387,070
2023-10-10	8.420	8.510	8.400	8.420	8.420	2,242,629
2023-10-09	8.640	8.640	8.380	8.400	8.400	3,476,400
2023-09-28	8.560	8.690	8.550	8.640	8.640	3,925,300
2023-09-27	8.520	8.690	8.470	8.560	8.560	3,621,900
2023-09-26	8.600	8.690	8.490	8.540	8.540	3,633,560
2023-09-25	8.650	8.660	8.440	8.590	8.590	5,292,432
2023-09-22	8.770	8.770	8.550	8.680	8.680	8,651,290
2023-09-21	8.660	8.920	8.570	8.760	8.760	9,606,868
2023-09-20	8.670	8.780	8.570	8.630	8.630	4,410,760
2023-09-19	8.720	8.950	8.600	8.720	8.720	7,587,552
2023-09-18	8.850	8.870	8.690	8.720	8.720	5,412,581
2023-09-15	8.610	9.200	8.570	8.880	8.880	12,625,761
2023-09-14	8.570	8.620	8.480	8.610	8.610	2,880,465
2023-09-13	8.600	8.680	8.440	8.600	8.600	4,355,180
2023-09-12	8.650	8.750	8.560	8.600	8.600	4,647,500
2023-09-11	8.620	8.750	8.270	8.750	8.750	6,766,420
2023-09-08	8.830	8.830	8.480	8.580	8.580	8,810,928
2023-09-07	9.060	9.080	8.790	8.860	8.860	3,776,500
2023-09-06	9.160	9.160	8.990	9.080	9.080	3,017,975
2023-09-05	9.190	9.200	9.030	9.120	9.120	3,102,040
2023-09-04	9.110	9.290	9.110	9.220	9.220	3,703,676
2023-09-01	9.150	9.200	9.090	9.160	9.160	2,144,760
2023-08-31	9.260	9.340	9.120	9.150	9.150	3,690,031
2023-08-30	9.160	9.370	9.150	9.280	9.280	4,309,004
2023-08-29	9.060	9.230	8.970	9.200	9.200	5,597,971
2023-08-28	9.460	9.550	8.980	9.060	9.060	8,302,376
2023-08-25	8.850	9.600	8.810	9.150	9.150	12,668,898
2023-08-24	10.390	10.390	9.290	9.290	9.290	19,708,269
2023-08-23	10.210	10.480	10.180	10.320	10.320	4,701,584
2023-08-22	10.600	10.610	10.110	10.260	10.260	6,169,531
2023-08-21	10.530	10.680	10.530	10.590	10.590	5,504,372
2023-08-18	10.600	10.680	10.500	10.560	10.560	5,417,908
2023-08-17	10.350	10.700	10.150	10.630	10.630	7,864,204
2023-08-16	10.470	10.480	10.300	10.460	10.460	3,013,236
2023-08-15	10.730	10.760	10.420	10.490	10.490	4,367,421
2023-08-14	10.550	10.950	10.510	10.760	10.760	6,543,757
2023-08-11	10.560	10.600	10.480	10.570	10.570	4,843,432
2023-08-10	10.450	10.650	10.450	10.570	10.570	6,344,167
2023-08-09	10.350	10.600	10.320	10.500	10.500	4,867,300
2023-08-08	10.310	10.420	10.230	10.370	10.370	4,952,052
2023-08-07	10.200	10.400	10.120	10.310	10.310	9,913,505
2023-08-04	10.390	10.410	10.060	10.150	10.150	5,293,095
2023-08-03	10.520	10.570	10.290	10.370	10.370	4,472,180
2023-08-02	10.580	10.620	10.470	10.560	10.560	4,262,200

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.