Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.970	2.090	1.970	2.060	2.060	6,860,196
2026-07-22	1.950	2.050	1.950	1.980	1.980	5,216,188
2026-07-21	2.070	2.070	1.880	1.990	1.990	10,211,379
2026-07-20	2.240	2.310	2.030	2.060	2.060	11,937,832
2026-07-17	2.390	2.450	2.230	2.250	2.250	11,751,200
2026-07-16	2.310	2.420	2.280	2.400	2.400	11,967,500
2026-07-15	2.360	2.430	2.270	2.320	2.320	12,547,536
2026-07-14	2.260	2.420	2.240	2.410	2.410	8,999,960
2026-07-13	2.420	2.440	2.260	2.300	2.300	6,362,952
2026-07-10	2.230	2.390	2.210	2.380	2.380	9,350,164
2026-07-09	2.230	2.400	2.210	2.270	2.270	12,321,100
2026-07-08	2.080	2.250	2.080	2.250	2.250	10,221,560
2026-07-07	2.360	2.400	2.090	2.100	2.100	12,436,719
2026-07-06	2.310	2.460	2.290	2.290	2.290	13,264,687
2026-07-03	2.310	2.370	2.240	2.330	2.330	14,219,736
2026-07-02	2.220	2.280	2.220	2.280	2.280	12,522,124
2026-07-01	2.070	2.170	2.060	2.170	2.170	5,342,632
2026-06-30	2.040	2.110	2.020	2.070	2.070	9,348,940
2026-06-29	2.120	2.130	2.030	2.070	2.070	10,390,248
2026-06-26	2.120	2.220	2.110	2.140	2.140	12,655,068
2026-06-25	2.350	2.350	2.220	2.220	2.220	7,386,828
2026-06-24	2.440	2.460	2.340	2.340	2.340	6,731,972
2026-06-23	2.390	2.500	2.340	2.460	2.460	10,524,468
2026-06-22	2.510	2.520	2.380	2.400	2.400	11,410,436
2026-06-18	2.620	2.630	2.500	2.510	2.510	8,048,300
2026-06-17	2.690	2.730	2.610	2.620	2.620	6,653,780
2026-06-16	2.630	2.730	2.560	2.710	2.710	10,564,060
2026-06-15	2.600	2.730	2.600	2.640	2.640	7,246,271
2026-06-12	2.600	2.650	2.550	2.620	2.620	7,679,605
2026-06-11	2.590	2.610	2.500	2.570	2.570	10,152,220
2026-06-10	2.710	2.750	2.610	2.610	2.610	12,131,300
2026-06-09	2.840	2.910	2.750	2.750	2.750	11,922,600
2026-06-08	2.750	2.930	2.740	2.800	2.800	10,905,000
2026-06-05	2.770	2.940	2.770	2.860	2.860	14,952,680
2026-06-04	2.850	2.960	2.790	2.800	2.800	14,336,248
2026-06-03	3.000	3.160	2.900	2.910	2.910	21,966,700
2026-06-02	3.000	3.100	2.970	3.010	3.010	18,818,860
2026-06-01	2.790	2.980	2.750	2.980	2.980	17,660,014
2026-05-29	2.780	2.920	2.760	2.840	2.840	18,229,514
2026-05-28	2.820	2.880	2.780	2.790	2.790	19,373,408
2026-05-27	2.790	2.790	2.660	2.740	2.740	17,520,092
2026-05-26	2.890	2.900	2.800	2.800	2.800	15,327,992
2026-05-25	3.090	3.130	2.950	2.950	2.950	12,827,861
2026-05-22	3.110	3.150	3.050	3.100	3.100	8,859,611
2026-05-21	3.210	3.230	3.090	3.100	3.100	14,714,347
2026-05-20	3.450	3.450	3.210	3.250	3.250	22,324,470
2026-05-19	3.340	3.360	3.300	3.360	3.360	7,936,460
2026-05-18	3.100	3.250	3.080	3.200	3.200	16,347,023
2026-05-15	3.310	3.330	3.200	3.200	3.200	24,174,986
2026-05-14	3.550	3.550	3.370	3.370	3.370	32,973,324
2026-05-13	3.390	3.550	3.290	3.550	3.550	55,270,598
2026-05-12	3.340	3.490	3.340	3.430	3.430	84,816,674
2026-05-11	3.520	3.520	3.520	3.520	3.520	1,023,900
2026-05-08	3.710	3.710	3.710	3.710	3.710	528,000
2026-05-07	3.900	3.900	3.900	3.900	3.900	267,300
2026-05-06	4.100	4.100	4.100	4.100	4.100	177,800
2026-04-30	4.320	4.320	4.320	4.320	4.320	371,000
2026-04-29	4.550	4.550	4.550	4.550	4.550	0
2026-04-28	4.550	4.550	4.550	4.550	4.550	2,553,500
2026-04-27	5.050	5.050	5.050	5.050	5.050	3,022,400

← NewerPage 2 of 5 · 243 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.