Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.460	10.790	10.440	10.590	10.580	4,185,504
2022-11-03	10.380	10.550	10.360	10.440	10.430	2,404,207
2022-11-02	10.490	10.650	10.330	10.470	10.460	4,403,055
2022-11-01	10.260	10.470	10.260	10.450	10.440	2,928,989
2022-10-31	10.230	10.390	10.100	10.300	10.290	2,835,162
2022-10-28	10.420	10.630	10.210	10.280	10.270	5,846,780
2022-10-27	10.590	10.720	10.530	10.690	10.680	2,584,391
2022-10-26	10.400	10.600	10.370	10.550	10.540	2,950,037
2022-10-25	10.120	10.510	10.120	10.420	10.410	3,756,704
2022-10-24	10.450	10.620	10.000	10.400	10.390	4,735,424
2022-10-21	10.600	10.750	10.430	10.440	10.430	3,723,744
2022-10-20	10.660	10.790	10.360	10.610	10.600	3,287,680
2022-10-19	10.850	10.900	10.600	10.660	10.650	3,138,960
2022-10-18	11.040	11.060	10.840	10.880	10.870	3,551,550
2022-10-17	11.010	11.140	10.770	10.990	10.979	4,560,382
2022-10-14	11.090	11.230	10.920	10.950	10.940	3,493,476
2022-10-13	10.910	11.150	10.820	11.050	11.039	2,317,680
2022-10-12	10.750	11.010	10.610	10.980	10.969	2,653,075
2022-10-11	10.950	11.000	10.480	10.660	10.650	3,054,304
2022-10-10	10.870	10.920	10.550	10.600	10.590	2,421,567
2022-09-30	10.940	11.050	10.760	10.870	10.860	2,738,913
2022-09-29	10.960	11.040	10.600	10.940	10.930	4,508,300
2022-09-28	11.380	11.380	10.830	10.940	10.930	4,967,113
2022-09-27	11.480	11.700	11.120	11.330	11.319	3,472,955
2022-09-26	12.000	12.000	11.270	11.310	11.299	7,376,928
2022-09-23	12.490	12.540	11.980	12.000	11.989	4,376,227
2022-09-22	12.300	12.930	12.300	12.480	12.468	5,169,808
2022-09-21	12.140	12.430	11.950	12.400	12.388	3,025,212
2022-09-20	12.230	12.450	12.100	12.220	12.208	3,347,716
2022-09-19	12.280	12.700	12.020	12.200	12.188	4,804,360
2022-09-16	12.580	12.870	12.300	12.320	12.308	5,145,182
2022-09-15	13.230	13.260	12.410	12.560	12.548	7,941,336
2022-09-14	12.790	13.200	12.700	13.140	13.127	6,172,686
2022-09-13	13.040	13.300	12.900	12.940	12.928	3,517,387
2022-09-09	13.110	13.330	12.780	13.040	13.027	5,520,779
2022-09-08	13.210	13.210	12.950	13.110	13.097	3,728,181
2022-09-07	12.990	13.190	12.900	13.100	13.087	4,909,248
2022-09-06	13.000	13.150	12.800	12.930	12.918	5,556,840
2022-09-05	12.890	13.340	12.770	12.990	12.978	8,507,886
2022-09-02	12.670	12.890	12.500	12.810	12.798	4,848,966
2022-09-01	12.230	12.820	12.020	12.530	12.518	6,474,875
2022-08-31	12.660	12.660	12.120	12.240	12.228	5,403,833
2022-08-30	12.540	13.060	12.510	12.660	12.648	6,175,328
2022-08-29	12.290	12.950	12.020	12.740	12.728	6,025,460
2022-08-26	12.600	12.710	12.280	12.330	12.318	4,096,172
2022-08-25	12.520	12.800	12.370	12.470	12.458	4,629,072
2022-08-24	12.800	13.230	12.460	12.600	12.588	9,181,511
2022-08-23	12.380	12.950	12.280	12.800	12.788	7,886,892
2022-08-22	12.480	12.480	12.220	12.380	12.368	3,378,412
2022-08-19	12.420	12.470	12.210	12.240	12.228	2,910,966
2022-08-18	12.300	12.390	12.130	12.380	12.368	4,982,001
2022-08-17	12.290	12.500	12.290	12.340	12.328	3,974,928
2022-08-16	12.220	12.440	12.160	12.340	12.328	3,864,287
2022-08-15	12.300	12.300	12.090	12.250	12.238	3,414,842
2022-08-12	11.880	12.470	11.820	12.250	12.238	8,925,894
2022-08-11	11.530	12.030	11.530	11.880	11.869	5,829,180
2022-08-10	11.750	11.750	11.450	11.520	11.509	3,495,974
2022-08-09	11.660	11.730	11.590	11.700	11.689	2,899,420
2022-08-08	11.800	11.860	11.610	11.700	11.689	3,534,017
2022-08-05	11.940	11.970	11.650	11.800	11.789	4,590,852

← NewerPage 17 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.