Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.840	11.090	10.790	10.900	10.890	8,155,709
2023-02-03	10.980	11.030	10.740	10.850	10.840	5,131,224
2023-02-02	10.750	10.780	10.670	10.770	10.760	3,711,008
2023-02-01	10.670	10.750	10.570	10.720	10.710	5,850,976
2023-01-31	10.590	10.780	10.550	10.610	10.600	7,071,399
2023-01-30	11.010	11.070	10.890	10.920	10.910	3,319,750
2023-01-20	10.870	10.960	10.850	10.920	10.910	2,982,009
2023-01-19	10.760	10.880	10.670	10.870	10.860	2,259,375
2023-01-18	10.700	10.820	10.660	10.760	10.750	1,502,783
2023-01-17	10.830	10.920	10.680	10.700	10.690	2,396,476
2023-01-16	10.820	10.870	10.720	10.820	10.810	3,049,352
2023-01-13	10.770	10.770	10.600	10.770	10.760	2,361,642
2023-01-12	10.750	10.800	10.570	10.690	10.680	3,786,524
2023-01-11	10.900	11.040	10.690	10.700	10.690	5,050,328
2023-01-10	11.170	11.170	10.900	10.910	10.900	3,697,600
2023-01-09	11.200	11.280	10.880	11.160	11.149	6,901,296
2023-01-06	11.360	11.490	11.210	11.290	11.279	4,616,686
2023-01-05	11.640	11.740	11.210	11.410	11.399	9,280,061
2023-01-04	11.450	11.870	11.230	11.750	11.739	9,462,913
2023-01-03	11.200	11.400	11.180	11.320	11.309	3,337,136
2022-12-30	11.260	11.360	11.180	11.200	11.189	2,766,860
2022-12-29	11.600	11.600	11.260	11.260	11.249	4,814,260
2022-12-28	11.690	11.850	11.420	11.510	11.499	6,436,380
2022-12-27	11.700	12.050	11.520	11.600	11.589	15,453,561
2022-12-26	11.540	11.700	11.310	11.700	11.689	21,207,138
2022-12-23	10.500	10.730	10.420	10.640	10.630	1,758,900
2022-12-22	10.900	11.160	10.500	10.660	10.650	4,443,466
2022-12-21	10.890	10.890	10.690	10.780	10.770	2,550,852
2022-12-20	10.900	11.030	10.780	10.900	10.890	2,209,824
2022-12-19	11.060	11.150	10.900	10.970	10.959	3,580,840
2022-12-16	11.230	11.240	11.000	11.060	11.049	2,526,512
2022-12-15	11.250	11.260	11.090	11.240	11.229	3,690,188
2022-12-14	11.310	11.370	11.230	11.280	11.269	2,027,996
2022-12-13	11.270	11.490	11.230	11.310	11.299	2,867,032
2022-12-12	11.380	11.380	11.200	11.230	11.219	3,176,500
2022-12-09	11.410	11.560	11.280	11.340	11.329	5,195,018
2022-12-08	11.300	11.460	11.150	11.460	11.449	4,432,560
2022-12-07	11.380	11.380	11.140	11.240	11.229	4,268,087
2022-12-06	11.500	11.570	11.260	11.330	11.319	5,395,704
2022-12-05	11.560	11.690	11.450	11.570	11.559	5,485,096
2022-12-02	11.370	11.650	11.350	11.570	11.559	6,083,629
2022-12-01	11.340	11.490	11.220	11.360	11.349	5,707,229
2022-11-30	11.330	11.410	11.150	11.250	11.239	6,591,280
2022-11-29	11.280	11.410	11.200	11.280	11.269	7,232,248
2022-11-28	11.390	11.390	11.050	11.180	11.169	6,395,220
2022-11-25	11.770	11.810	11.440	11.450	11.439	5,189,388
2022-11-24	11.880	11.970	11.690	11.700	11.689	6,695,689
2022-11-23	12.340	12.440	11.770	11.840	11.829	12,641,096
2022-11-22	12.550	12.780	12.350	12.450	12.438	5,767,332
2022-11-21	12.700	12.910	12.400	12.530	12.518	10,082,352
2022-11-18	12.660	13.330	12.650	13.070	13.057	17,423,222
2022-11-17	12.540	12.670	12.370	12.510	12.498	6,615,444
2022-11-16	12.500	12.800	12.360	12.500	12.488	11,232,541
2022-11-15	11.810	12.610	11.790	12.520	12.508	12,485,169
2022-11-14	12.230	12.230	11.710	11.880	11.869	8,280,766
2022-11-11	11.960	12.260	11.800	12.110	12.098	10,937,220
2022-11-10	11.640	12.010	11.600	11.810	11.799	8,292,059
2022-11-09	11.880	11.950	11.550	11.830	11.819	16,004,072
2022-11-08	11.020	12.050	10.980	12.050	12.038	28,493,923
2022-11-07	10.880	11.390	10.870	10.950	10.940	10,067,315

← NewerPage 16 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.