Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.630	5.720	5.530	5.610	5.610	12,945,060
2026-04-23	5.690	5.750	5.620	5.640	5.640	7,732,260
2026-04-22	5.720	5.760	5.660	5.700	5.700	6,357,448
2026-04-21	5.780	5.830	5.690	5.760	5.760	7,461,144
2026-04-20	5.760	5.820	5.690	5.790	5.790	7,584,039
2026-04-17	5.940	5.940	5.670	5.720	5.720	12,235,540
2026-04-16	5.780	5.910	5.720	5.870	5.870	8,160,034
2026-04-15	5.850	5.870	5.730	5.740	5.740	6,220,412
2026-04-14	5.970	5.970	5.760	5.840	5.840	8,111,218
2026-04-13	5.860	5.930	5.820	5.920	5.920	5,347,940
2026-04-10	5.870	5.950	5.840	5.880	5.880	6,639,892
2026-04-09	6.070	6.070	5.790	5.800	5.800	10,474,900
2026-04-08	5.950	6.070	5.920	6.050	6.050	9,308,708
2026-04-07	5.600	5.840	5.570	5.820	5.820	12,301,700
2026-04-03	5.920	5.960	5.550	5.590	5.590	11,946,892
2026-04-02	6.060	6.100	5.860	5.920	5.920	7,348,633
2026-04-01	6.180	6.240	6.020	6.060	6.060	10,534,460
2026-03-31	6.230	6.300	6.100	6.100	6.100	7,211,928
2026-03-30	6.140	6.240	6.020	6.230	6.230	7,148,452
2026-03-27	6.020	6.160	6.000	6.150	6.150	6,156,000
2026-03-26	6.240	6.270	6.030	6.080	6.080	7,823,384
2026-03-25	6.100	6.280	6.100	6.240	6.240	9,103,896
2026-03-24	5.880	6.100	5.820	6.100	6.100	16,345,737
2026-03-23	5.990	6.060	5.750	5.770	5.770	12,913,107
2026-03-20	6.280	6.330	6.060	6.060	6.060	9,856,936
2026-03-19	6.350	6.400	6.230	6.260	6.260	7,755,860
2026-03-18	6.400	6.440	6.300	6.420	6.420	8,515,808
2026-03-17	6.550	6.570	6.380	6.390	6.390	8,844,376
2026-03-16	6.490	6.630	6.460	6.540	6.540	9,901,600
2026-03-13	6.510	6.610	6.460	6.470	6.470	10,471,232
2026-03-12	6.640	6.750	6.560	6.560	6.560	12,309,098
2026-03-11	6.850	6.860	6.620	6.640	6.640	14,033,196
2026-03-10	6.750	6.850	6.720	6.830	6.830	9,049,251
2026-03-09	6.750	6.800	6.580	6.690	6.690	11,158,744
2026-03-06	6.590	6.840	6.580	6.820	6.820	11,097,374
2026-03-05	6.690	6.740	6.610	6.610	6.610	10,404,939
2026-03-04	6.610	6.640	6.480	6.630	6.630	11,923,061
2026-03-03	6.790	6.900	6.560	6.560	6.560	14,127,119
2026-03-02	6.990	7.000	6.780	6.790	6.790	20,522,472
2026-02-27	7.220	7.350	7.120	7.150	7.150	24,614,560
2026-02-26	7.050	7.270	7.040	7.190	7.190	25,035,304
2026-02-25	7.000	7.080	7.000	7.030	7.030	9,691,340
2026-02-24	6.940	7.020	6.860	7.000	7.000	11,083,297
2026-02-13	6.910	7.050	6.910	6.920	6.920	10,621,886
2026-02-12	7.230	7.280	6.910	6.910	6.910	18,524,200
2026-02-11	7.050	7.230	6.980	7.160	7.160	19,795,024
2026-02-10	6.980	7.210	6.920	7.100	7.100	20,735,564
2026-02-09	6.870	6.990	6.850	6.980	6.980	11,812,690
2026-02-06	6.780	6.880	6.740	6.820	6.820	8,857,200
2026-02-05	6.730	6.890	6.720	6.800	6.800	12,131,200
2026-02-04	6.760	6.790	6.700	6.750	6.750	8,260,556
2026-02-03	6.690	6.760	6.630	6.760	6.760	9,913,432
2026-02-02	6.660	6.740	6.600	6.640	6.640	10,431,216
2026-01-30	6.730	6.770	6.660	6.750	6.750	8,888,024
2026-01-29	6.720	6.830	6.660	6.720	6.720	10,820,788
2026-01-28	6.920	6.960	6.780	6.790	6.790	13,596,164
2026-01-27	7.010	7.030	6.790	6.960	6.960	16,647,982
2026-01-26	7.180	7.210	6.980	7.020	7.020	17,021,184
2026-01-23	7.080	7.180	7.080	7.180	7.180	14,842,587
2026-01-22	7.010	7.100	6.970	7.090	7.090	13,870,304

← NewerPage 3 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.