Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.480 | 4.580 | 4.440 | 4.440 | 4.440 | 7,625,752 |
| 2025-01-22 | 4.460 | 4.480 | 4.350 | 4.430 | 4.430 | 7,198,060 |
| 2025-01-21 | 4.690 | 4.790 | 4.460 | 4.460 | 4.460 | 14,810,320 |
| 2025-01-20 | 4.370 | 4.800 | 4.250 | 4.600 | 4.600 | 22,758,344 |
| 2025-01-17 | 4.530 | 4.590 | 4.440 | 4.490 | 4.490 | 7,100,500 |
| 2025-01-16 | 4.500 | 4.600 | 4.470 | 4.540 | 4.540 | 6,626,384 |
| 2025-01-15 | 4.510 | 4.550 | 4.420 | 4.490 | 4.490 | 6,942,220 |
| 2025-01-14 | 4.340 | 4.520 | 4.330 | 4.520 | 4.520 | 7,746,752 |
| 2025-01-13 | 4.260 | 4.340 | 4.150 | 4.310 | 4.310 | 6,883,294 |
| 2025-01-10 | 4.450 | 4.480 | 4.250 | 4.250 | 4.250 | 8,417,000 |
| 2025-01-09 | 4.470 | 4.530 | 4.440 | 4.450 | 4.450 | 7,414,357 |
| 2025-01-08 | 4.500 | 4.540 | 4.320 | 4.480 | 4.480 | 12,315,261 |
| 2025-01-07 | 4.330 | 4.540 | 4.330 | 4.510 | 4.510 | 12,092,248 |
| 2025-01-06 | 4.650 | 4.660 | 4.370 | 4.370 | 4.370 | 16,477,760 |
| 2025-01-03 | 5.420 | 5.440 | 4.850 | 4.850 | 4.850 | 16,632,191 |
| 2025-01-02 | 5.540 | 5.660 | 5.350 | 5.390 | 5.390 | 19,084,972 |
| 2024-12-31 | 5.520 | 5.630 | 5.470 | 5.530 | 5.530 | 15,775,496 |
| 2024-12-30 | 5.450 | 5.610 | 5.370 | 5.520 | 5.520 | 15,413,420 |
| 2024-12-27 | 5.140 | 5.560 | 5.130 | 5.470 | 5.470 | 22,420,556 |
| 2024-12-26 | 5.050 | 5.250 | 4.980 | 5.160 | 5.160 | 13,998,816 |
| 2024-12-25 | 5.020 | 5.290 | 4.900 | 5.050 | 5.050 | 15,348,956 |
| 2024-12-24 | 5.010 | 5.060 | 4.880 | 5.020 | 5.020 | 7,786,466 |
| 2024-12-23 | 5.300 | 5.310 | 4.960 | 4.990 | 4.990 | 12,323,904 |
| 2024-12-20 | 5.220 | 5.340 | 5.220 | 5.270 | 5.270 | 10,992,692 |
| 2024-12-19 | 5.170 | 5.250 | 5.040 | 5.210 | 5.210 | 10,997,652 |
| 2024-12-18 | 5.340 | 5.360 | 5.130 | 5.230 | 5.230 | 12,889,736 |
| 2024-12-17 | 5.840 | 5.870 | 5.320 | 5.360 | 5.360 | 27,333,224 |
| 2024-12-16 | 5.810 | 6.050 | 5.810 | 5.840 | 5.840 | 24,444,982 |
| 2024-12-13 | 5.760 | 5.960 | 5.730 | 5.760 | 5.760 | 24,062,426 |
| 2024-12-12 | 5.680 | 5.810 | 5.580 | 5.810 | 5.810 | 20,854,640 |
| 2024-12-11 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 13,069,636 |
| 2024-12-10 | 5.830 | 5.890 | 5.590 | 5.620 | 5.620 | 22,693,784 |
| 2024-12-09 | 5.600 | 5.740 | 5.560 | 5.720 | 5.720 | 22,790,636 |
| 2024-12-06 | 5.430 | 5.640 | 5.430 | 5.620 | 5.620 | 26,003,696 |
| 2024-12-05 | 5.410 | 5.450 | 5.360 | 5.420 | 5.420 | 16,868,319 |
| 2024-12-04 | 5.500 | 5.550 | 5.350 | 5.410 | 5.410 | 20,214,460 |
| 2024-12-03 | 5.480 | 5.510 | 5.360 | 5.500 | 5.500 | 20,409,220 |
| 2024-12-02 | 5.290 | 5.500 | 5.290 | 5.480 | 5.480 | 30,398,604 |
| 2024-11-29 | 5.300 | 5.310 | 5.140 | 5.260 | 5.260 | 28,624,492 |
| 2024-11-28 | 5.310 | 5.480 | 5.290 | 5.320 | 5.320 | 34,722,932 |
| 2024-11-27 | 5.360 | 5.660 | 5.360 | 5.430 | 5.430 | 55,467,431 |
| 2024-11-26 | 7.270 | 7.270 | 5.960 | 5.960 | 5.960 | 76,597,016 |
| 2024-11-25 | 6.620 | 6.620 | 6.350 | 6.620 | 6.620 | 33,273,114 |
| 2024-11-22 | 5.400 | 6.020 | 5.310 | 6.020 | 6.020 | 41,584,668 |
| 2024-11-21 | 5.670 | 5.680 | 5.360 | 5.470 | 5.470 | 36,835,992 |
| 2024-11-20 | 5.010 | 5.580 | 5.010 | 5.580 | 5.580 | 28,906,224 |
| 2024-11-19 | 4.990 | 5.070 | 4.820 | 5.070 | 5.070 | 20,425,584 |
| 2024-11-18 | 5.000 | 5.200 | 4.900 | 4.920 | 4.920 | 26,900,329 |
| 2024-11-15 | 4.900 | 4.970 | 4.770 | 4.770 | 4.770 | 12,212,505 |
| 2024-11-14 | 5.180 | 5.180 | 4.880 | 4.900 | 4.900 | 19,509,600 |
| 2024-11-13 | 5.100 | 5.340 | 5.070 | 5.150 | 5.150 | 19,912,716 |
| 2024-11-12 | 5.130 | 5.230 | 5.040 | 5.100 | 5.100 | 19,589,841 |
| 2024-11-11 | 4.870 | 5.160 | 4.840 | 5.150 | 5.150 | 22,190,173 |
| 2024-11-08 | 5.170 | 5.180 | 4.890 | 4.910 | 4.910 | 29,179,860 |
| 2024-11-07 | 4.990 | 5.260 | 4.880 | 5.160 | 5.160 | 37,195,450 |
| 2024-11-06 | 4.700 | 5.050 | 4.660 | 4.970 | 4.970 | 31,687,720 |
| 2024-11-05 | 4.650 | 4.700 | 4.590 | 4.680 | 4.680 | 25,368,700 |
| 2024-11-04 | 4.350 | 4.770 | 4.220 | 4.670 | 4.670 | 31,790,060 |
| 2024-11-01 | 4.510 | 4.620 | 4.310 | 4.340 | 4.340 | 18,568,296 |
| 2024-10-31 | 4.350 | 4.550 | 4.340 | 4.490 | 4.490 | 14,812,276 |
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.