Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.900	12.010	11.750	11.940	11.929	3,619,104
2022-08-03	11.750	12.130	11.740	11.830	11.819	5,459,103
2022-08-02	12.200	12.220	11.580	11.670	11.659	10,001,488
2022-08-01	12.260	12.430	12.210	12.230	12.218	4,212,872
2022-07-29	12.360	12.450	12.210	12.230	12.218	3,776,424
2022-07-28	12.570	12.570	12.240	12.390	12.378	6,019,960
2022-07-27	12.430	12.750	12.390	12.550	12.538	5,307,968
2022-07-26	12.320	12.530	12.120	12.470	12.458	5,695,085
2022-07-25	12.060	12.860	12.060	12.340	12.328	13,167,695
2022-07-22	12.000	12.210	11.860	12.020	12.008	6,195,001
2022-07-21	12.300	12.390	12.020	12.020	12.008	6,552,100
2022-07-20	12.070	12.330	11.940	12.300	12.288	7,018,441
2022-07-19	12.300	12.310	12.060	12.120	12.108	5,376,547
2022-07-18	12.110	12.510	12.050	12.200	12.188	6,159,172
2022-07-15	12.620	12.620	12.070	12.180	12.168	7,758,955
2022-07-14	12.330	12.660	12.100	12.500	12.488	10,087,240
2022-07-13	11.990	12.330	11.960	12.330	12.318	7,488,070
2022-07-12	11.910	12.120	11.690	11.950	11.939	6,610,150
2022-07-11	11.520	11.990	11.490	11.830	11.819	6,090,823
2022-07-08	11.620	11.750	11.530	11.580	11.569	4,225,280
2022-07-07	11.700	11.890	11.570	11.600	11.589	3,002,284
2022-07-06	11.760	11.910	11.580	11.780	11.719	3,491,654
2022-07-05	11.800	12.100	11.610	11.760	11.699	4,858,691
2022-07-04	11.990	12.060	11.780	11.800	11.739	4,622,119
2022-07-01	11.950	12.200	11.950	12.000	11.938	5,293,622
2022-06-30	12.080	12.140	11.830	12.080	12.017	7,273,331
2022-06-29	12.260	12.380	12.010	12.070	12.007	7,548,553
2022-06-28	11.730	12.580	11.630	12.280	12.216	13,460,171
2022-06-27	11.980	11.980	11.510	11.730	11.669	14,683,418
2022-06-24	11.970	12.350	11.790	12.270	12.206	16,995,796
2022-06-23	10.970	12.020	10.850	11.900	11.838	17,774,080
2022-06-22	11.100	11.130	10.910	10.930	10.873	3,527,084
2022-06-21	10.980	11.110	10.810	11.070	11.012	5,467,841
2022-06-20	10.900	10.970	10.820	10.930	10.873	3,850,820
2022-06-17	10.880	10.930	10.780	10.890	10.833	3,748,203
2022-06-16	10.780	10.960	10.750	10.850	10.794	2,961,818
2022-06-15	10.800	10.980	10.760	10.780	10.724	4,413,000
2022-06-14	10.810	10.880	10.500	10.790	10.734	4,892,807
2022-06-13	10.910	11.130	10.810	10.880	10.823	5,165,392
2022-06-10	11.000	11.020	10.800	11.000	10.943	3,607,796
2022-06-09	11.080	11.120	10.880	10.900	10.843	3,631,708
2022-06-08	11.340	11.340	10.940	11.060	11.003	6,203,386
2022-06-07	11.250	11.380	11.120	11.240	11.182	5,111,296
2022-06-06	11.010	11.300	10.960	11.200	11.142	6,391,349
2022-06-02	10.960	11.000	10.780	10.970	10.913	5,036,633
2022-06-01	10.860	11.010	10.740	10.900	10.843	4,655,143
2022-05-31	11.100	11.100	10.850	10.970	10.913	5,637,386
2022-05-30	11.120	11.250	10.910	11.050	10.993	5,162,760
2022-05-27	11.150	11.280	10.970	11.130	11.072	7,554,704
2022-05-26	10.760	11.550	10.670	11.160	11.102	12,053,377
2022-05-25	10.700	10.910	10.580	10.750	10.694	4,380,479
2022-05-24	11.340	11.430	10.600	10.660	10.605	8,736,021
2022-05-23	11.050	11.310	10.880	11.180	11.122	9,544,667
2022-05-20	10.980	11.330	10.840	11.100	11.042	13,971,402
2022-05-19	10.370	10.840	10.350	10.800	10.744	9,753,052
2022-05-18	10.550	10.780	10.470	10.560	10.505	4,768,184
2022-05-17	10.640	10.670	10.340	10.560	10.505	4,851,508
2022-05-16	10.700	10.800	10.560	10.670	10.615	5,381,229
2022-05-13	10.660	10.790	10.570	10.700	10.644	6,043,519
2022-05-12	10.430	10.900	10.400	10.780	10.724	10,353,541

← NewerPage 18 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.