Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.420	13.640	13.300	13.530	13.460	2,205,680
2022-02-08	13.370	13.480	13.140	13.420	13.350	2,759,839
2022-02-07	13.250	13.700	13.170	13.260	13.191	2,605,232
2022-01-28	12.890	13.230	12.600	12.990	12.922	3,744,122
2022-01-27	12.960	13.230	12.720	12.870	12.803	3,453,886
2022-01-26	12.950	13.070	12.650	12.950	12.883	4,284,877
2022-01-25	14.020	14.020	12.830	12.950	12.883	8,499,567
2022-01-24	13.740	14.230	13.740	14.020	13.947	3,896,196
2022-01-21	13.880	13.980	13.620	13.800	13.728	4,056,984
2022-01-20	14.410	14.580	13.710	13.780	13.708	7,083,682
2022-01-19	14.460	14.530	14.290	14.420	14.345	3,294,024
2022-01-18	14.660	14.660	14.280	14.390	14.315	4,129,964
2022-01-17	14.660	14.700	14.490	14.670	14.594	4,673,107
2022-01-14	14.610	14.680	14.330	14.660	14.584	4,954,111
2022-01-13	14.850	14.950	14.550	14.610	14.534	5,550,289
2022-01-12	15.200	15.390	14.840	14.850	14.773	6,491,802
2022-01-11	15.440	15.600	15.120	15.210	15.131	5,862,327
2022-01-10	15.250	15.770	15.160	15.390	15.310	5,550,490
2022-01-07	15.500	15.780	15.160	15.410	15.330	10,755,750
2022-01-06	14.550	15.550	14.390	15.390	15.310	11,354,512
2022-01-05	14.420	14.850	14.280	14.630	14.554	9,943,516
2022-01-04	14.250	14.430	14.080	14.350	14.275	4,662,308
2021-12-31	14.050	14.480	13.990	14.300	14.226	4,766,430
2021-12-30	14.220	14.220	13.990	14.010	13.937	3,245,212
2021-12-29	14.050	14.460	13.890	14.100	14.027	5,242,582
2021-12-28	14.000	14.200	13.790	14.050	13.977	3,189,640
2021-12-27	13.700	14.180	13.550	13.980	13.907	3,923,399
2021-12-24	14.270	14.270	13.660	13.700	13.629	4,860,891
2021-12-23	14.120	14.300	14.080	14.100	14.027	3,665,288
2021-12-22	14.080	14.390	14.060	14.230	14.156	3,855,924
2021-12-21	14.370	14.400	13.880	14.200	14.126	6,261,204
2021-12-20	14.140	14.170	13.850	14.020	13.947	6,845,209
2021-12-17	14.670	14.760	14.340	14.380	14.305	6,591,726
2021-12-16	14.640	14.980	14.520	14.690	14.614	5,861,798
2021-12-15	14.760	14.950	14.560	14.590	14.514	6,266,328
2021-12-14	14.780	15.090	14.550	14.820	14.743	5,905,796
2021-12-13	14.800	15.060	14.350	14.780	14.703	9,557,310
2021-12-10	15.390	15.390	14.700	14.740	14.663	6,896,476
2021-12-09	15.670	15.760	15.220	15.310	15.230	6,770,936
2021-12-08	15.680	15.780	15.380	15.660	15.579	7,610,108
2021-12-07	16.030	16.240	15.330	15.660	15.579	10,714,139
2021-12-06	16.020	16.550	15.860	15.960	15.877	11,247,092
2021-12-03	15.930	16.050	15.580	15.900	15.817	12,476,576
2021-12-02	15.720	16.390	15.720	15.900	15.817	16,369,051
2021-12-01	15.340	15.820	15.090	15.580	15.499	20,768,472
2021-11-30	14.780	15.730	14.530	15.260	15.181	30,122,883
2021-11-29	13.710	14.350	13.430	14.300	14.226	15,486,720
2021-11-26	13.320	13.980	13.320	13.750	13.679	8,499,524
2021-11-25	13.600	13.800	13.350	13.420	13.350	6,111,366
2021-11-24	13.400	13.720	13.170	13.650	13.579	7,780,962
2021-11-23	13.680	13.700	13.400	13.530	13.460	4,780,791
2021-11-22	14.000	14.030	13.570	13.640	13.569	8,257,735
2021-11-19	13.500	14.080	13.410	13.820	13.748	8,897,183
2021-11-18	13.490	13.750	13.260	13.510	13.440	8,262,511
2021-11-17	13.470	13.550	13.210	13.500	13.430	5,534,053
2021-11-16	13.550	13.750	13.290	13.570	13.499	7,687,916
2021-11-15	13.860	14.260	13.380	13.650	13.579	9,896,572
2021-11-12	13.610	13.870	13.450	13.760	13.688	6,811,658
2021-11-11	13.440	14.080	13.380	13.680	13.609	8,419,828
2021-11-10	13.110	13.580	12.790	13.450	13.380	10,894,678

← NewerPage 20 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.