Jiangsu Dongzhu Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.260 | 4.400 | 4.220 | 4.340 | 4.340 | 13,755,248 |
| 2024-10-29 | 4.500 | 4.540 | 4.290 | 4.300 | 4.300 | 18,975,860 |
| 2024-10-28 | 4.400 | 4.500 | 4.360 | 4.500 | 4.500 | 13,990,971 |
| 2024-10-25 | 4.200 | 4.350 | 4.190 | 4.340 | 4.340 | 10,655,885 |
| 2024-10-24 | 4.180 | 4.210 | 4.150 | 4.190 | 4.190 | 8,027,087 |
| 2024-10-23 | 4.200 | 4.270 | 4.150 | 4.190 | 4.190 | 10,682,604 |
| 2024-10-22 | 4.130 | 4.200 | 4.100 | 4.190 | 4.190 | 9,175,924 |
| 2024-10-21 | 4.140 | 4.160 | 4.090 | 4.130 | 4.130 | 10,093,272 |
| 2024-10-18 | 4.080 | 4.180 | 4.030 | 4.090 | 4.090 | 11,047,140 |
| 2024-10-17 | 4.180 | 4.220 | 4.070 | 4.070 | 4.070 | 8,883,309 |
| 2024-10-16 | 4.080 | 4.220 | 4.060 | 4.170 | 4.170 | 9,153,452 |
| 2024-10-15 | 4.160 | 4.250 | 4.120 | 4.130 | 4.130 | 9,685,704 |
| 2024-10-14 | 4.150 | 4.320 | 4.080 | 4.200 | 4.200 | 12,632,885 |
| 2024-10-11 | 4.220 | 4.220 | 4.010 | 4.040 | 4.040 | 13,214,659 |
| 2024-10-10 | 4.170 | 4.370 | 4.140 | 4.240 | 4.240 | 16,165,231 |
| 2024-10-09 | 4.500 | 4.500 | 4.170 | 4.170 | 4.170 | 22,180,632 |
| 2024-10-08 | 4.800 | 4.800 | 4.350 | 4.630 | 4.630 | 29,285,312 |
| 2024-09-30 | 4.100 | 4.380 | 4.000 | 4.360 | 4.360 | 29,546,109 |
| 2024-09-27 | 4.000 | 4.010 | 3.860 | 3.980 | 3.980 | 17,010,464 |
| 2024-09-26 | 3.690 | 3.880 | 3.680 | 3.870 | 3.870 | 28,605,873 |
| 2024-09-25 | 3.560 | 3.890 | 3.560 | 3.730 | 3.730 | 35,227,540 |
| 2024-09-24 | 3.370 | 3.540 | 3.370 | 3.540 | 3.540 | 8,879,860 |
| 2024-09-23 | 3.360 | 3.420 | 3.330 | 3.350 | 3.350 | 4,730,500 |
| 2024-09-20 | 3.480 | 3.480 | 3.370 | 3.390 | 3.390 | 4,728,948 |
| 2024-09-19 | 3.290 | 3.450 | 3.270 | 3.420 | 3.420 | 8,227,448 |
| 2024-09-18 | 3.420 | 3.450 | 3.220 | 3.270 | 3.270 | 7,864,612 |
| 2024-09-13 | 3.440 | 3.490 | 3.410 | 3.420 | 3.420 | 4,777,760 |
| 2024-09-12 | 3.390 | 3.480 | 3.360 | 3.440 | 3.440 | 6,393,376 |
| 2024-09-11 | 3.410 | 3.420 | 3.350 | 3.380 | 3.380 | 2,642,392 |
| 2024-09-10 | 3.390 | 3.440 | 3.340 | 3.410 | 3.410 | 4,396,947 |
| 2024-09-09 | 3.340 | 3.420 | 3.280 | 3.390 | 3.390 | 4,635,460 |
| 2024-09-06 | 3.440 | 3.440 | 3.340 | 3.350 | 3.350 | 4,258,860 |
| 2024-09-05 | 3.370 | 3.430 | 3.350 | 3.420 | 3.420 | 5,278,315 |
| 2024-09-04 | 3.460 | 3.490 | 3.350 | 3.370 | 3.370 | 6,704,540 |
| 2024-09-03 | 3.480 | 3.510 | 3.440 | 3.490 | 3.490 | 5,604,352 |
| 2024-09-02 | 3.520 | 3.570 | 3.480 | 3.510 | 3.510 | 7,297,984 |
| 2024-08-30 | 3.390 | 3.570 | 3.390 | 3.520 | 3.520 | 8,362,612 |
| 2024-08-29 | 3.390 | 3.390 | 3.310 | 3.350 | 3.350 | 5,045,800 |
| 2024-08-28 | 3.380 | 3.460 | 3.310 | 3.400 | 3.400 | 4,680,440 |
| 2024-08-27 | 3.440 | 3.480 | 3.340 | 3.400 | 3.400 | 4,191,500 |
| 2024-08-26 | 3.290 | 3.480 | 3.280 | 3.440 | 3.440 | 6,998,239 |
| 2024-08-23 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 3,909,360 |
| 2024-08-22 | 3.420 | 3.480 | 3.350 | 3.370 | 3.370 | 4,333,622 |
| 2024-08-21 | 3.430 | 3.470 | 3.390 | 3.430 | 3.430 | 3,484,122 |
| 2024-08-20 | 3.500 | 3.540 | 3.390 | 3.420 | 3.420 | 4,580,284 |
| 2024-08-19 | 3.510 | 3.540 | 3.430 | 3.490 | 3.490 | 4,074,888 |
| 2024-08-16 | 3.620 | 3.660 | 3.490 | 3.510 | 3.510 | 6,295,180 |
| 2024-08-15 | 3.600 | 3.660 | 3.510 | 3.650 | 3.650 | 6,629,544 |
| 2024-08-14 | 3.590 | 3.670 | 3.570 | 3.580 | 3.580 | 4,337,500 |
| 2024-08-13 | 3.530 | 3.590 | 3.440 | 3.590 | 3.590 | 5,271,142 |
| 2024-08-12 | 3.600 | 3.660 | 3.510 | 3.540 | 3.540 | 4,861,376 |
| 2024-08-09 | 3.600 | 3.640 | 3.560 | 3.560 | 3.560 | 4,855,744 |
| 2024-08-08 | 3.550 | 3.630 | 3.510 | 3.590 | 3.590 | 4,533,280 |
| 2024-08-07 | 3.590 | 3.640 | 3.550 | 3.550 | 3.550 | 3,523,740 |
| 2024-08-06 | 3.570 | 3.610 | 3.550 | 3.590 | 3.590 | 4,331,296 |
| 2024-08-05 | 3.600 | 3.680 | 3.540 | 3.540 | 3.540 | 6,267,552 |
| 2024-08-02 | 3.650 | 3.700 | 3.600 | 3.620 | 3.620 | 5,436,140 |
| 2024-08-01 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 4,582,700 |
| 2024-07-31 | 3.550 | 3.660 | 3.540 | 3.650 | 3.650 | 6,360,060 |
| 2024-07-30 | 3.460 | 3.580 | 3.420 | 3.570 | 3.570 | 6,046,540 |
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.