Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.890	7.000	6.710	6.840	6.840	22,484,377
2025-07-24	6.630	6.820	6.610	6.780	6.780	16,677,640
2025-07-23	6.710	6.790	6.640	6.650	6.650	13,964,156
2025-07-22	6.900	6.900	6.670	6.710	6.710	19,705,440
2025-07-21	6.850	7.000	6.790	6.880	6.880	21,312,124
2025-07-18	6.890	7.150	6.820	6.970	6.970	31,038,908
2025-07-17	6.880	7.030	6.770	6.830	6.830	21,518,180
2025-07-16	6.980	7.100	6.860	6.880	6.880	30,582,860
2025-07-15	6.910	7.120	6.740	7.090	7.090	51,303,982
2025-07-14	6.550	7.100	6.400	6.920	6.920	46,406,608
2025-07-11	6.600	6.730	6.530	6.610	6.610	21,096,556
2025-07-10	6.510	6.630	6.350	6.610	6.610	23,970,060
2025-07-09	6.600	6.680	6.480	6.520	6.520	25,690,812
2025-07-08	6.400	6.770	6.340	6.600	6.600	32,371,662
2025-07-07	6.330	6.380	6.260	6.380	6.380	8,843,560
2025-07-04	6.450	6.480	6.340	6.340	6.340	10,737,600
2025-07-03	6.360	6.540	6.360	6.440	6.440	11,855,708
2025-07-02	6.440	6.500	6.330	6.380	6.380	15,891,048
2025-07-01	6.500	6.570	6.410	6.480	6.480	13,836,996
2025-06-30	6.510	6.580	6.480	6.520	6.520	13,211,160
2025-06-27	6.550	6.650	6.490	6.520	6.520	14,602,900
2025-06-26	6.570	6.720	6.550	6.620	6.620	22,418,984
2025-06-25	6.560	6.800	6.440	6.610	6.610	26,044,732
2025-06-24	6.370	6.630	6.330	6.570	6.570	23,902,504
2025-06-23	6.150	6.380	6.150	6.370	6.370	19,735,996
2025-06-20	6.330	6.340	6.140	6.190	6.190	19,122,608
2025-06-19	6.470	6.620	6.310	6.330	6.330	18,311,224
2025-06-18	6.650	6.660	6.450	6.490	6.490	18,359,584
2025-06-17	6.650	6.730	6.600	6.640	6.640	15,572,360
2025-06-16	6.660	6.740	6.580	6.700	6.700	19,177,516
2025-06-13	7.010	7.150	6.680	6.710	6.710	40,511,836
2025-06-12	7.120	7.520	7.120	7.250	7.250	39,172,044
2025-06-11	7.300	7.300	7.000	7.070	7.070	33,075,416
2025-06-10	7.660	7.660	7.110	7.280	7.280	41,822,472
2025-06-09	7.500	7.700	7.360	7.590	7.590	32,732,196
2025-06-06	7.800	7.940	7.520	7.650	7.650	52,881,104
2025-06-05	7.720	7.960	7.600	7.900	7.900	62,800,564
2025-06-04	7.460	8.140	7.380	7.790	7.790	69,048,580
2025-06-03	7.890	7.900	7.450	7.500	7.500	69,738,701
2025-05-30	6.990	7.850	6.990	7.850	7.850	63,445,236
2025-05-29	7.140	7.440	7.020	7.140	7.140	57,220,668
2025-05-28	7.650	7.650	6.890	7.000	7.000	68,114,492
2025-05-27	7.900	8.340	7.510	7.570	7.570	68,326,389
2025-05-26	7.660	8.130	7.610	7.890	7.890	69,381,808
2025-05-23	8.250	8.790	7.620	7.970	7.970	111,741,180
2025-05-22	7.500	8.470	7.450	8.470	8.470	52,408,390
2025-05-21	7.610	8.580	7.530	7.700	7.700	81,992,958
2025-05-20	7.500	8.140	7.040	7.840	7.840	87,098,124
2025-05-19	7.410	7.760	7.200	7.470	7.470	66,674,652
2025-05-16	7.270	8.000	7.100	7.650	7.650	105,114,844
2025-05-15	6.700	7.280	6.640	7.280	7.280	91,420,470
2025-05-14	6.240	6.660	6.110	6.620	6.620	67,710,754
2025-05-13	6.240	6.590	6.230	6.330	6.330	55,650,893
2025-05-12	6.250	6.250	6.040	6.190	6.190	39,156,718
2025-05-09	6.120	6.370	6.100	6.260	6.260	51,655,254
2025-05-08	6.400	6.400	6.180	6.210	6.210	72,512,970
2025-05-07	7.040	7.230	6.450	6.660	6.660	110,209,207
2025-05-06	7.530	8.360	7.020	7.150	7.150	129,558,446
2025-04-30	6.850	7.600	6.810	7.600	7.600	43,205,629
2025-04-29	6.350	6.910	6.350	6.910	6.910	77,995,732

← NewerPage 6 of 21 · 1,219 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.