Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.100 | 6.550 | 6.030 | 6.280 | 6.280 | 72,116,448 |
| 2025-04-25 | 6.000 | 6.360 | 5.820 | 6.360 | 6.360 | 97,740,156 |
| 2025-04-24 | 5.760 | 6.050 | 5.680 | 5.780 | 5.780 | 57,098,700 |
| 2025-04-23 | 5.540 | 5.940 | 5.460 | 5.940 | 5.940 | 37,392,940 |
| 2025-04-22 | 5.630 | 5.660 | 5.380 | 5.400 | 5.400 | 40,925,457 |
| 2025-04-21 | 5.550 | 5.900 | 5.360 | 5.700 | 5.700 | 50,222,210 |
| 2025-04-18 | 5.580 | 6.100 | 5.410 | 5.680 | 5.680 | 73,443,816 |
| 2025-04-17 | 5.140 | 5.580 | 5.090 | 5.580 | 5.580 | 26,953,936 |
| 2025-04-16 | 5.310 | 5.350 | 5.070 | 5.070 | 5.070 | 38,961,960 |
| 2025-04-15 | 5.030 | 5.420 | 4.850 | 5.420 | 5.420 | 46,301,803 |
| 2025-04-14 | 4.840 | 5.010 | 4.840 | 4.930 | 4.930 | 23,489,208 |
| 2025-04-11 | 4.760 | 5.040 | 4.740 | 4.820 | 4.820 | 30,419,780 |
| 2025-04-10 | 4.770 | 4.860 | 4.740 | 4.740 | 4.740 | 26,346,813 |
| 2025-04-09 | 4.430 | 4.780 | 4.100 | 4.690 | 4.690 | 35,092,527 |
| 2025-04-08 | 4.580 | 4.670 | 4.400 | 4.540 | 4.540 | 30,732,780 |
| 2025-04-07 | 4.880 | 4.940 | 4.710 | 4.710 | 4.710 | 15,074,418 |
| 2025-04-03 | 5.260 | 5.390 | 5.170 | 5.230 | 5.230 | 27,909,206 |
| 2025-04-02 | 5.350 | 5.530 | 5.310 | 5.350 | 5.350 | 25,757,171 |
| 2025-04-01 | 5.550 | 5.550 | 5.330 | 5.350 | 5.350 | 38,555,371 |
| 2025-03-31 | 5.380 | 5.670 | 5.200 | 5.560 | 5.560 | 53,662,346 |
| 2025-03-28 | 5.600 | 5.700 | 5.370 | 5.380 | 5.380 | 57,972,169 |
| 2025-03-27 | 6.290 | 6.290 | 5.790 | 5.790 | 5.790 | 77,597,186 |
| 2025-03-26 | 6.410 | 7.100 | 6.400 | 6.430 | 6.430 | 113,037,193 |
| 2025-03-25 | 8.250 | 8.580 | 7.110 | 7.110 | 7.110 | 118,143,907 |
| 2025-03-24 | 7.380 | 7.900 | 7.380 | 7.900 | 7.900 | 114,255,381 |
| 2025-03-21 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 11,170,994 |
| 2025-03-20 | 6.080 | 6.530 | 5.970 | 6.530 | 6.530 | 62,205,789 |
| 2025-03-19 | 5.420 | 5.940 | 5.350 | 5.940 | 5.940 | 34,120,226 |
| 2025-03-18 | 5.460 | 5.540 | 5.360 | 5.400 | 5.400 | 24,163,400 |
| 2025-03-17 | 5.510 | 5.550 | 5.320 | 5.360 | 5.360 | 33,107,842 |
| 2025-03-14 | 5.600 | 5.760 | 5.480 | 5.510 | 5.510 | 52,824,967 |
| 2025-03-13 | 6.320 | 6.620 | 5.920 | 5.930 | 5.930 | 80,591,407 |
| 2025-03-12 | 5.650 | 6.020 | 5.460 | 6.020 | 6.020 | 33,481,328 |
| 2025-03-11 | 5.350 | 5.520 | 5.350 | 5.470 | 5.470 | 17,789,264 |
| 2025-03-10 | 5.430 | 5.450 | 5.300 | 5.400 | 5.400 | 12,700,416 |
| 2025-03-07 | 5.340 | 5.560 | 5.310 | 5.350 | 5.350 | 22,781,224 |
| 2025-03-06 | 5.090 | 5.580 | 5.020 | 5.400 | 5.400 | 37,362,373 |
| 2025-03-05 | 5.130 | 5.130 | 4.990 | 5.070 | 5.070 | 10,536,160 |
| 2025-03-04 | 5.040 | 5.130 | 4.970 | 5.130 | 5.130 | 14,093,192 |
| 2025-03-03 | 5.140 | 5.280 | 5.000 | 5.070 | 5.070 | 22,323,892 |
| 2025-02-28 | 5.030 | 5.100 | 4.990 | 5.040 | 5.040 | 20,256,868 |
| 2025-02-27 | 5.010 | 5.090 | 4.930 | 5.020 | 5.020 | 15,018,993 |
| 2025-02-26 | 5.010 | 5.050 | 4.920 | 5.000 | 5.000 | 15,778,800 |
| 2025-02-25 | 5.010 | 5.070 | 4.920 | 4.950 | 4.950 | 30,057,037 |
| 2025-02-24 | 4.650 | 5.060 | 4.650 | 5.060 | 5.060 | 41,938,894 |
| 2025-02-21 | 4.680 | 4.700 | 4.500 | 4.600 | 4.600 | 9,517,236 |
| 2025-02-20 | 4.710 | 4.750 | 4.660 | 4.680 | 4.680 | 6,139,615 |
| 2025-02-19 | 4.690 | 4.720 | 4.640 | 4.700 | 4.700 | 7,202,416 |
| 2025-02-18 | 4.850 | 4.870 | 4.660 | 4.690 | 4.690 | 9,269,256 |
| 2025-02-17 | 4.660 | 4.860 | 4.640 | 4.830 | 4.830 | 13,289,119 |
| 2025-02-14 | 4.790 | 4.820 | 4.660 | 4.680 | 4.680 | 8,693,955 |
| 2025-02-13 | 4.830 | 4.900 | 4.750 | 4.780 | 4.780 | 12,646,780 |
| 2025-02-12 | 4.720 | 4.760 | 4.660 | 4.720 | 4.720 | 8,648,908 |
| 2025-02-11 | 4.830 | 4.880 | 4.680 | 4.700 | 4.700 | 13,600,220 |
| 2025-02-10 | 4.690 | 4.840 | 4.690 | 4.840 | 4.840 | 10,678,504 |
| 2025-02-07 | 4.770 | 4.780 | 4.650 | 4.690 | 4.690 | 13,956,976 |
| 2025-02-06 | 4.630 | 4.630 | 4.490 | 4.630 | 4.630 | 6,866,120 |
| 2025-02-05 | 4.550 | 4.670 | 4.530 | 4.610 | 4.610 | 5,543,496 |
| 2025-01-27 | 4.470 | 4.630 | 4.470 | 4.510 | 4.510 | 6,122,236 |
| 2025-01-24 | 4.440 | 4.490 | 4.370 | 4.470 | 4.470 | 6,100,900 |
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.