Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.050 | 7.100 | 6.980 | 7.010 | 7.010 | 13,512,182 |
| 2026-01-20 | 7.080 | 7.180 | 7.000 | 7.060 | 7.060 | 17,002,372 |
| 2026-01-19 | 6.910 | 7.150 | 6.890 | 7.090 | 7.090 | 23,843,366 |
| 2026-01-16 | 7.480 | 7.490 | 7.240 | 7.250 | 7.250 | 24,844,942 |
| 2026-01-15 | 7.720 | 7.730 | 7.420 | 7.440 | 7.440 | 39,456,855 |
| 2026-01-14 | 7.610 | 8.020 | 7.560 | 7.820 | 7.820 | 61,148,950 |
| 2026-01-13 | 7.900 | 8.280 | 7.900 | 7.900 | 7.900 | 68,223,384 |
| 2026-01-12 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 8,345,400 |
| 2026-01-09 | 9.450 | 10.080 | 9.450 | 9.750 | 9.750 | 54,077,476 |
| 2026-01-08 | 9.080 | 9.770 | 8.990 | 9.600 | 9.600 | 53,693,202 |
| 2026-01-07 | 9.110 | 9.330 | 8.980 | 9.090 | 9.090 | 32,316,282 |
| 2026-01-06 | 9.010 | 9.260 | 8.930 | 9.170 | 9.170 | 40,507,104 |
| 2026-01-05 | 9.540 | 9.550 | 8.990 | 9.090 | 9.090 | 54,919,566 |
| 2025-12-31 | 10.500 | 10.500 | 9.310 | 9.540 | 9.540 | 90,742,851 |
| 2025-12-30 | 8.890 | 9.970 | 8.800 | 9.970 | 9.970 | 60,279,153 |
| 2025-12-29 | 8.800 | 9.160 | 8.800 | 9.060 | 9.060 | 40,629,884 |
| 2025-12-26 | 8.650 | 8.750 | 8.520 | 8.680 | 8.680 | 23,399,992 |
| 2025-12-25 | 8.200 | 8.850 | 8.180 | 8.640 | 8.640 | 30,876,024 |
| 2025-12-24 | 8.150 | 8.310 | 8.010 | 8.220 | 8.220 | 12,126,836 |
| 2025-12-23 | 8.520 | 8.540 | 8.050 | 8.060 | 8.060 | 20,796,775 |
| 2025-12-22 | 8.650 | 8.760 | 8.510 | 8.520 | 8.520 | 17,592,143 |
| 2025-12-19 | 8.220 | 8.790 | 8.220 | 8.530 | 8.530 | 28,097,000 |
| 2025-12-18 | 8.000 | 8.360 | 7.910 | 8.140 | 8.140 | 17,133,908 |
| 2025-12-17 | 8.440 | 8.530 | 7.810 | 8.030 | 8.030 | 25,567,277 |
| 2025-12-16 | 8.420 | 8.650 | 8.290 | 8.430 | 8.430 | 19,102,392 |
| 2025-12-15 | 8.310 | 8.690 | 8.110 | 8.510 | 8.510 | 22,197,156 |
| 2025-12-12 | 8.550 | 8.830 | 8.430 | 8.450 | 8.450 | 27,878,733 |
| 2025-12-11 | 8.850 | 8.850 | 8.590 | 8.600 | 8.600 | 26,029,968 |
| 2025-12-10 | 9.210 | 9.210 | 8.830 | 8.840 | 8.840 | 40,907,876 |
| 2025-12-09 | 8.890 | 9.700 | 8.730 | 9.180 | 9.180 | 61,345,232 |
| 2025-12-08 | 8.700 | 9.150 | 8.650 | 8.850 | 8.850 | 62,123,207 |
| 2025-12-05 | 8.730 | 8.860 | 8.350 | 8.590 | 8.590 | 66,896,292 |
| 2025-12-04 | 7.980 | 8.730 | 7.910 | 8.730 | 8.730 | 67,400,184 |
| 2025-12-03 | 8.330 | 8.350 | 7.940 | 7.940 | 7.940 | 17,460,635 |
| 2025-12-02 | 8.440 | 8.460 | 8.170 | 8.280 | 8.280 | 24,595,571 |
| 2025-12-01 | 7.960 | 8.450 | 7.960 | 8.320 | 8.320 | 27,315,620 |
| 2025-11-28 | 7.910 | 8.100 | 7.800 | 7.980 | 7.980 | 16,860,680 |
| 2025-11-27 | 7.730 | 7.920 | 7.600 | 7.800 | 7.800 | 13,994,904 |
| 2025-11-26 | 8.000 | 8.150 | 7.720 | 7.720 | 7.720 | 15,706,640 |
| 2025-11-25 | 7.650 | 8.310 | 7.600 | 7.910 | 7.910 | 22,356,956 |
| 2025-11-24 | 7.530 | 7.800 | 7.530 | 7.730 | 7.730 | 13,018,000 |
| 2025-11-21 | 7.880 | 7.960 | 7.500 | 7.500 | 7.500 | 13,176,280 |
| 2025-11-20 | 7.980 | 8.030 | 7.880 | 7.910 | 7.910 | 7,465,944 |
| 2025-11-19 | 8.210 | 8.220 | 7.930 | 7.950 | 7.950 | 12,151,566 |
| 2025-11-18 | 8.280 | 8.280 | 8.120 | 8.230 | 8.230 | 11,399,096 |
| 2025-11-17 | 8.310 | 8.400 | 8.270 | 8.290 | 8.290 | 9,644,928 |
| 2025-11-14 | 8.460 | 8.600 | 8.370 | 8.370 | 8.370 | 12,937,900 |
| 2025-11-13 | 8.430 | 8.700 | 8.400 | 8.570 | 8.570 | 15,640,616 |
| 2025-11-12 | 8.630 | 8.740 | 8.400 | 8.480 | 8.480 | 22,047,616 |
| 2025-11-11 | 8.460 | 9.150 | 8.450 | 8.810 | 8.810 | 33,507,576 |
| 2025-11-10 | 8.360 | 8.750 | 8.350 | 8.530 | 8.530 | 19,795,033 |
| 2025-11-07 | 8.220 | 8.360 | 8.200 | 8.300 | 8.300 | 11,536,668 |
| 2025-11-06 | 8.470 | 8.470 | 8.230 | 8.260 | 8.260 | 14,851,820 |
| 2025-11-05 | 8.380 | 8.530 | 8.330 | 8.440 | 8.440 | 12,214,072 |
| 2025-11-04 | 8.570 | 8.690 | 8.450 | 8.500 | 8.500 | 11,625,924 |
| 2025-11-03 | 8.560 | 8.670 | 8.490 | 8.660 | 8.660 | 12,724,903 |
| 2025-10-31 | 8.500 | 8.590 | 8.480 | 8.550 | 8.550 | 11,669,186 |
| 2025-10-30 | 8.730 | 8.770 | 8.510 | 8.530 | 8.530 | 20,145,640 |
| 2025-10-29 | 9.120 | 9.120 | 8.810 | 8.840 | 8.840 | 23,267,708 |
| 2025-10-28 | 9.120 | 9.150 | 8.960 | 9.100 | 9.100 | 30,800,238 |
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.