Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.570	10.680	10.460	10.620	10.610	2,195,961
2023-05-04	10.220	10.610	10.120	10.560	10.550	3,673,792
2023-04-28	10.030	10.230	10.010	10.220	10.210	2,925,900
2023-04-27	10.180	10.300	10.090	10.240	10.230	3,111,754
2023-04-26	9.760	10.250	9.760	10.180	10.170	2,685,681
2023-04-25	10.090	10.100	9.720	9.830	9.821	2,526,024
2023-04-24	10.120	10.150	9.900	10.060	10.050	4,899,339
2023-04-21	10.420	10.550	10.040	10.120	10.110	3,322,768
2023-04-20	10.570	10.570	10.370	10.480	10.470	2,211,856
2023-04-19	10.660	10.660	10.350	10.560	10.550	4,441,627
2023-04-18	10.780	10.800	10.690	10.690	10.680	2,302,600
2023-04-17	10.900	10.900	10.760	10.770	10.760	2,712,736
2023-04-14	10.870	10.930	10.840	10.900	10.890	2,509,436
2023-04-13	10.780	10.930	10.680	10.900	10.890	4,655,369
2023-04-12	10.870	10.880	10.610	10.790	10.780	4,240,220
2023-04-11	10.770	11.110	10.730	10.820	10.810	6,830,945
2023-04-10	10.720	10.860	10.710	10.740	10.730	1,975,496
2023-04-07	10.700	10.780	10.700	10.760	10.750	2,039,862
2023-04-06	10.750	10.830	10.710	10.740	10.730	2,121,616
2023-04-04	10.860	10.860	10.720	10.750	10.740	3,030,311
2023-04-03	10.940	11.060	10.810	10.890	10.880	3,637,120
2023-03-31	10.920	11.010	10.860	10.970	10.959	1,812,727
2023-03-30	10.990	10.990	10.790	10.880	10.870	1,960,889
2023-03-29	11.170	11.190	10.940	10.940	10.930	3,494,249
2023-03-28	11.130	11.280	11.100	11.180	11.169	6,178,279
2023-03-27	10.910	11.190	10.880	11.170	11.159	7,553,836
2023-03-24	10.990	11.010	10.880	10.950	10.940	3,052,304
2023-03-23	10.940	10.990	10.840	10.950	10.940	5,341,829
2023-03-22	10.800	11.020	10.790	10.950	10.940	5,217,169
2023-03-21	10.670	10.800	10.670	10.790	10.780	2,625,052
2023-03-20	10.840	10.910	10.700	10.710	10.700	2,797,789
2023-03-17	10.830	10.920	10.800	10.840	10.830	2,827,029
2023-03-16	10.990	11.010	10.800	10.810	10.800	2,697,192
2023-03-15	10.950	11.070	10.920	10.980	10.969	2,789,652
2023-03-14	10.900	11.050	10.600	10.920	10.910	4,416,848
2023-03-13	10.830	11.030	10.830	10.900	10.890	2,232,290
2023-03-10	11.060	11.070	10.890	10.900	10.890	3,326,412
2023-03-09	11.020	11.200	10.920	11.130	11.119	2,833,880
2023-03-08	11.010	11.140	10.950	11.030	11.019	4,362,408
2023-03-07	11.400	11.430	11.090	11.100	11.089	5,994,984
2023-03-06	11.450	11.540	11.330	11.400	11.389	3,539,199
2023-03-03	11.340	11.610	11.310	11.420	11.409	6,468,709
2023-03-02	11.440	11.460	11.300	11.320	11.309	5,490,900
2023-03-01	11.500	11.590	11.360	11.460	11.449	4,939,350
2023-02-28	11.450	11.840	11.270	11.470	11.459	8,407,067
2023-02-27	11.820	11.830	11.460	11.490	11.479	8,831,177
2023-02-24	11.840	12.190	11.790	11.890	11.879	15,618,172
2023-02-23	11.540	11.950	11.480	11.840	11.829	18,553,467
2023-02-22	11.160	11.880	11.080	11.540	11.529	16,188,778
2023-02-21	11.330	11.360	11.060	11.180	11.169	7,502,046
2023-02-20	11.520	11.800	11.150	11.330	11.319	10,013,191
2023-02-17	11.180	11.450	11.180	11.390	11.379	9,388,400
2023-02-16	11.100	11.480	11.090	11.230	11.219	12,764,212
2023-02-15	11.120	11.180	11.040	11.090	11.079	8,468,557
2023-02-14	11.150	11.150	11.010	11.100	11.089	5,553,899
2023-02-13	11.070	11.130	10.950	11.060	11.049	3,556,697
2023-02-10	11.010	11.080	10.940	11.020	11.009	3,613,093
2023-02-09	11.030	11.120	10.980	11.010	10.999	5,939,399
2023-02-08	11.050	11.230	10.970	11.070	11.059	6,851,412
2023-02-07	10.900	11.050	10.850	11.050	11.039	4,233,630

← NewerPage 15 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.