Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.500 | 9.500 | 9.000 | 9.240 | 9.240 | 54,628,680 |
| 2025-10-24 | 8.950 | 9.580 | 8.810 | 9.580 | 9.580 | 27,855,814 |
| 2025-10-23 | 8.770 | 8.790 | 8.590 | 8.710 | 8.710 | 12,524,380 |
| 2025-10-22 | 8.990 | 9.120 | 8.760 | 8.820 | 8.820 | 20,767,788 |
| 2025-10-21 | 8.800 | 9.240 | 8.680 | 9.160 | 9.160 | 24,399,957 |
| 2025-10-20 | 8.570 | 8.780 | 8.570 | 8.750 | 8.750 | 12,666,845 |
| 2025-10-17 | 8.630 | 8.850 | 8.490 | 8.550 | 8.550 | 14,639,505 |
| 2025-10-16 | 8.890 | 8.940 | 8.560 | 8.620 | 8.620 | 14,306,864 |
| 2025-10-15 | 8.770 | 8.950 | 8.730 | 8.880 | 8.880 | 11,557,721 |
| 2025-10-14 | 8.990 | 9.250 | 8.750 | 8.770 | 8.770 | 19,889,080 |
| 2025-10-13 | 8.450 | 9.040 | 8.370 | 8.930 | 8.930 | 19,462,180 |
| 2025-10-10 | 9.090 | 9.270 | 8.850 | 8.880 | 8.880 | 20,145,836 |
| 2025-10-09 | 9.170 | 9.290 | 8.980 | 9.040 | 9.040 | 28,815,530 |
| 2025-09-30 | 9.050 | 9.740 | 8.980 | 9.290 | 9.290 | 36,668,156 |
| 2025-09-29 | 8.810 | 9.050 | 8.750 | 8.980 | 8.980 | 23,919,033 |
| 2025-09-26 | 9.200 | 9.250 | 8.700 | 8.700 | 8.700 | 27,489,273 |
| 2025-09-25 | 9.060 | 9.450 | 8.990 | 9.290 | 9.290 | 32,464,400 |
| 2025-09-24 | 9.010 | 9.170 | 8.880 | 9.090 | 9.090 | 27,357,340 |
| 2025-09-23 | 9.560 | 9.650 | 8.710 | 9.180 | 9.180 | 46,301,547 |
| 2025-09-22 | 9.600 | 9.750 | 9.130 | 9.550 | 9.550 | 47,362,436 |
| 2025-09-19 | 10.400 | 10.950 | 9.820 | 9.930 | 9.930 | 77,503,028 |
| 2025-09-18 | 9.360 | 10.420 | 9.360 | 10.420 | 10.420 | 95,580,832 |
| 2025-09-17 | 9.930 | 9.990 | 9.420 | 9.470 | 9.470 | 68,572,581 |
| 2025-09-16 | 10.980 | 11.150 | 10.130 | 10.230 | 10.230 | 95,384,119 |
| 2025-09-15 | 12.270 | 12.270 | 10.730 | 10.820 | 10.820 | 134,214,911 |
| 2025-09-12 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 728,623 |
| 2025-09-11 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 615,008 |
| 2025-09-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 1,757,721 |
| 2025-09-09 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-08 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-05 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-04 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-03 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-02 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-09-01 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-08-29 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-08-28 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-08-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-08-26 | 7.910 | 8.550 | 7.830 | 8.380 | 8.380 | 84,513,096 |
| 2025-08-25 | 7.710 | 7.900 | 7.700 | 7.770 | 7.770 | 41,837,980 |
| 2025-08-22 | 7.800 | 8.090 | 7.500 | 7.810 | 7.810 | 60,014,140 |
| 2025-08-21 | 7.520 | 7.970 | 7.520 | 7.870 | 7.870 | 40,702,112 |
| 2025-08-20 | 7.550 | 7.600 | 7.400 | 7.550 | 7.550 | 23,826,779 |
| 2025-08-19 | 7.780 | 7.830 | 7.550 | 7.560 | 7.560 | 28,120,900 |
| 2025-08-18 | 7.640 | 7.950 | 7.590 | 7.790 | 7.790 | 33,560,337 |
| 2025-08-15 | 7.570 | 7.720 | 7.450 | 7.650 | 7.650 | 37,469,796 |
| 2025-08-14 | 7.670 | 7.950 | 7.580 | 7.580 | 7.580 | 47,384,196 |
| 2025-08-13 | 7.830 | 8.300 | 7.740 | 7.920 | 7.920 | 74,475,472 |
| 2025-08-12 | 7.480 | 8.290 | 7.390 | 7.830 | 7.830 | 75,182,997 |
| 2025-08-11 | 7.200 | 7.670 | 7.030 | 7.540 | 7.540 | 48,558,164 |
| 2025-08-08 | 6.900 | 7.400 | 6.720 | 7.200 | 7.200 | 59,167,116 |
| 2025-08-07 | 6.970 | 7.060 | 6.850 | 6.930 | 6.930 | 28,277,800 |
| 2025-08-06 | 6.760 | 6.960 | 6.720 | 6.860 | 6.860 | 27,391,374 |
| 2025-08-05 | 6.670 | 6.830 | 6.620 | 6.820 | 6.820 | 27,637,040 |
| 2025-08-04 | 6.710 | 6.800 | 6.500 | 6.690 | 6.690 | 41,451,071 |
| 2025-08-01 | 6.600 | 7.230 | 6.450 | 7.000 | 7.000 | 58,922,482 |
| 2025-07-31 | 6.450 | 6.640 | 6.420 | 6.570 | 6.570 | 18,059,754 |
| 2025-07-30 | 6.560 | 6.570 | 6.400 | 6.420 | 6.420 | 13,364,320 |
| 2025-07-29 | 6.650 | 6.660 | 6.500 | 6.580 | 6.580 | 12,508,834 |
| 2025-07-28 | 6.780 | 6.800 | 6.610 | 6.660 | 6.660 | 18,082,590 |
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.