Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.670	10.670	10.530	10.580	10.580	3,345,736
2023-07-31	10.600	10.690	10.530	10.670	10.670	4,499,752
2023-07-28	10.490	10.630	10.480	10.610	10.610	4,334,612
2023-07-27	10.600	10.680	10.550	10.570	10.570	4,584,232
2023-07-26	10.580	10.720	10.540	10.650	10.650	6,962,571
2023-07-25	10.610	10.670	10.510	10.560	10.560	4,378,828
2023-07-24	10.570	10.650	10.490	10.560	10.560	3,141,494
2023-07-21	10.460	10.660	10.450	10.580	10.580	3,705,573
2023-07-20	10.610	10.630	10.440	10.490	10.490	4,160,065
2023-07-19	10.550	10.700	10.510	10.630	10.630	3,291,598
2023-07-18	10.560	10.590	10.450	10.510	10.510	4,276,762
2023-07-17	10.670	10.690	10.530	10.610	10.610	3,538,160
2023-07-14	10.680	10.760	10.520	10.680	10.680	4,810,454
2023-07-13	10.500	10.880	10.480	10.700	10.700	6,361,000
2023-07-12	10.630	10.860	10.480	10.540	10.540	4,318,840
2023-07-11	10.750	10.820	10.570	10.630	10.630	4,024,736
2023-07-10	10.600	11.000	10.490	10.700	10.700	8,436,461
2023-07-07	10.330	10.600	10.310	10.500	10.500	4,457,951
2023-07-06	10.340	10.430	10.280	10.340	10.340	2,085,400
2023-07-05	10.360	10.490	10.300	10.360	10.360	2,503,691
2023-07-04	10.400	10.440	10.290	10.360	10.360	2,418,304
2023-07-03	10.240	10.540	10.210	10.430	10.430	4,202,512
2023-06-30	10.090	10.610	10.080	10.300	10.300	6,305,852
2023-06-29	10.050	10.190	10.040	10.040	10.040	2,224,356
2023-06-28	10.240	10.240	10.020	10.060	10.060	2,419,856
2023-06-27	10.060	10.250	10.010	10.200	10.200	2,344,360
2023-06-26	10.490	10.490	10.000	10.000	10.000	3,712,008
2023-06-21	10.300	10.560	10.300	10.470	10.470	3,063,837
2023-06-20	10.300	10.520	10.230	10.390	10.380	3,936,932
2023-06-19	10.560	10.580	10.250	10.290	10.280	3,643,140
2023-06-16	10.590	10.670	10.510	10.580	10.570	2,423,200
2023-06-15	10.510	10.660	10.450	10.600	10.590	2,898,476
2023-06-14	10.640	10.680	10.460	10.510	10.500	3,180,900
2023-06-13	10.750	10.800	10.610	10.640	10.630	3,672,284
2023-06-12	10.800	10.800	10.340	10.690	10.680	7,340,264
2023-06-09	11.070	11.200	10.910	11.070	11.059	5,378,723
2023-06-08	10.880	11.080	10.820	11.000	10.989	4,853,263
2023-06-07	10.780	10.930	10.630	10.860	10.850	4,772,469
2023-06-06	10.970	11.050	10.730	10.730	10.720	5,144,704
2023-06-05	10.750	11.150	10.650	10.980	10.969	7,444,972
2023-06-02	10.660	10.840	10.570	10.740	10.730	4,443,776
2023-06-01	10.560	10.850	10.290	10.650	10.640	5,247,132
2023-05-31	10.490	10.620	10.380	10.560	10.550	2,599,972
2023-05-30	10.260	10.530	10.110	10.450	10.440	2,962,824
2023-05-29	10.580	10.650	10.130	10.240	10.230	6,807,717
2023-05-26	10.900	10.900	10.520	10.650	10.640	4,158,353
2023-05-25	10.960	11.040	10.730	10.830	10.820	4,814,059
2023-05-24	11.170	11.170	10.820	11.060	11.049	5,738,581
2023-05-23	11.350	11.500	11.040	11.070	11.059	6,730,972
2023-05-22	10.820	11.450	10.800	11.350	11.339	12,069,797
2023-05-19	10.880	10.880	10.730	10.810	10.800	1,346,156
2023-05-18	10.900	10.920	10.810	10.870	10.860	1,972,617
2023-05-17	10.890	10.940	10.740	10.850	10.840	2,676,000
2023-05-16	10.970	10.970	10.790	10.850	10.840	1,909,480
2023-05-15	10.970	11.010	10.820	10.900	10.890	2,197,460
2023-05-12	11.040	11.060	10.900	10.960	10.950	2,919,492
2023-05-11	10.940	11.100	10.800	11.000	10.989	5,088,268
2023-05-10	10.720	10.880	10.720	10.880	10.870	2,186,112
2023-05-09	10.900	10.990	10.700	10.750	10.740	3,663,464
2023-05-08	10.630	10.950	10.560	10.860	10.850	4,689,072

← NewerPage 14 of 21 · 1,212 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.