Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.750	10.860	10.460	10.500	10.445	11,232,292
2022-05-10	10.340	10.860	10.260	10.740	10.684	17,937,774
2022-05-09	9.450	10.420	9.450	10.420	10.366	10,989,467
2022-05-06	9.520	9.600	9.440	9.470	9.421	4,104,264
2022-05-05	9.540	9.950	9.430	9.770	9.719	5,779,091
2022-04-29	9.330	9.570	9.080	9.540	9.490	10,885,060
2022-04-28	9.690	9.930	9.360	9.570	9.520	5,295,357
2022-04-27	9.200	9.790	9.180	9.780	9.729	5,057,804
2022-04-26	9.570	9.790	9.310	9.380	9.331	5,983,163
2022-04-25	9.910	9.950	9.560	9.570	9.520	5,762,188
2022-04-22	10.170	10.250	9.960	10.130	10.077	2,423,049
2022-04-21	10.500	10.540	10.080	10.170	10.117	4,729,084
2022-04-20	10.670	10.740	10.460	10.550	10.495	2,994,836
2022-04-19	10.540	10.670	10.500	10.620	10.565	3,140,952
2022-04-18	10.480	10.630	10.300	10.570	10.515	3,566,108
2022-04-15	10.810	10.830	10.580	10.590	10.535	4,571,900
2022-04-14	10.800	10.940	10.760	10.830	10.774	3,615,840
2022-04-13	10.980	10.980	10.750	10.810	10.754	3,571,454
2022-04-12	10.800	11.030	10.500	11.020	10.963	5,206,373
2022-04-11	10.800	11.050	10.770	10.800	10.744	6,323,348
2022-04-08	10.720	11.050	10.720	10.800	10.744	3,916,326
2022-04-07	10.980	10.980	10.690	10.700	10.644	3,588,942
2022-04-06	10.780	11.020	10.680	10.990	10.933	3,824,781
2022-04-01	10.770	10.850	10.670	10.780	10.724	3,582,361
2022-03-31	10.870	11.110	10.800	10.840	10.784	3,600,214
2022-03-30	10.800	10.880	10.690	10.820	10.764	3,602,908
2022-03-29	10.970	10.970	10.640	10.700	10.644	4,161,920
2022-03-28	10.820	10.990	10.600	10.880	10.823	3,750,139
2022-03-25	10.840	11.040	10.800	10.820	10.764	3,619,741
2022-03-24	11.100	11.100	10.780	10.820	10.764	4,606,999
2022-03-23	11.010	11.150	10.950	11.130	11.072	4,467,192
2022-03-22	11.030	11.100	10.810	10.930	10.873	6,023,396
2022-03-21	10.910	11.180	10.780	11.030	10.973	7,227,054
2022-03-18	10.300	10.890	10.300	10.850	10.794	10,138,856
2022-03-17	10.380	10.680	10.280	10.350	10.296	10,226,739
2022-03-16	10.850	10.890	9.800	10.350	10.296	20,275,810
2022-03-15	11.900	11.900	10.790	10.790	10.734	11,350,978
2022-03-14	12.560	12.640	11.680	11.990	11.928	7,379,964
2022-03-11	12.540	12.770	12.040	12.700	12.634	5,355,950
2022-03-10	12.800	12.880	12.550	12.600	12.534	2,650,832
2022-03-09	12.910	12.990	12.210	12.600	12.534	4,264,164
2022-03-08	12.810	13.100	12.720	12.910	12.843	3,416,471
2022-03-07	13.030	13.200	12.850	12.900	12.833	2,720,063
2022-03-04	13.370	13.470	13.080	13.160	13.092	2,654,796
2022-03-03	13.190	13.580	13.180	13.370	13.300	3,379,998
2022-03-02	13.100	13.250	13.080	13.170	13.102	2,269,780
2022-03-01	13.370	13.400	13.160	13.240	13.171	2,272,160
2022-02-28	13.400	13.420	13.020	13.290	13.221	2,525,656
2022-02-25	13.260	13.560	13.260	13.360	13.291	3,265,328
2022-02-24	13.680	13.830	12.900	13.190	13.121	5,739,129
2022-02-23	13.760	13.910	13.670	13.790	13.718	2,044,296
2022-02-22	13.890	13.940	13.600	13.750	13.679	3,205,096
2022-02-21	14.080	14.100	13.800	13.980	13.907	3,011,856
2022-02-18	13.900	14.190	13.650	14.080	14.007	5,186,467
2022-02-17	14.440	14.630	14.020	14.110	14.037	9,084,229
2022-02-16	13.390	14.040	13.380	14.020	13.947	4,943,924
2022-02-15	13.410	13.450	13.090	13.370	13.300	2,501,380
2022-02-14	13.460	13.640	13.280	13.330	13.261	2,094,759
2022-02-11	13.550	13.740	13.460	13.500	13.430	2,476,752
2022-02-10	13.750	13.810	13.530	13.770	13.698	3,031,339

← NewerPage 19 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.