Jiangsu Dongzhu Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.640	1.670	1.560	1.660	1.660	9,881,684
2026-10-22	1.780	1.800	1.650	1.670	1.670	8,988,600
2026-10-21	1.810	1.840	1.790	1.790	1.790	5,326,444
2026-10-20	1.790	1.830	1.770	1.810	1.810	6,918,592
2026-10-19	1.840	1.860	1.770	1.780	1.780	8,648,120
2026-10-16	1.910	1.950	1.860	1.880	1.880	10,194,800
2026-10-15	2.000	2.020	1.900	1.920	1.920	16,512,024
2026-10-14	1.900	2.110	1.900	2.080	2.080	21,698,632
2026-10-13	1.880	1.930	1.850	1.920	1.920	4,211,132
2026-10-12	1.950	1.990	1.900	1.910	1.910	5,110,800
2026-10-09	1.980	1.990	1.880	1.950	1.950	6,623,360
2026-10-08	2.030	2.090	1.970	1.970	1.970	7,855,184
2026-09-30	2.060	2.080	2.000	2.030	2.030	5,801,100
2026-09-29	2.080	2.130	2.070	2.070	2.070	4,900,970
2026-09-28	2.170	2.170	2.070	2.100	2.100	4,436,996
2026-09-24	2.180	2.200	2.150	2.150	2.150	3,588,700
2026-09-23	2.240	2.250	2.180	2.180	2.180	7,183,800
2026-09-22	2.320	2.320	2.240	2.250	2.250	6,774,480
2026-09-21	2.280	2.330	2.280	2.310	2.310	4,713,100
2026-09-18	2.270	2.350	2.260	2.300	2.300	6,583,980
2026-09-17	2.250	2.290	2.210	2.250	2.250	4,879,820
2026-09-16	2.240	2.290	2.220	2.260	2.260	4,140,200
2026-09-15	2.380	2.390	2.220	2.240	2.240	8,130,400
2026-09-14	2.350	2.410	2.340	2.360	2.360	7,247,500
2026-09-11	2.430	2.450	2.330	2.370	2.370	6,733,236
2026-09-10	2.390	2.460	2.360	2.450	2.450	6,381,920
2026-09-09	2.480	2.510	2.400	2.410	2.410	7,433,020
2026-09-08	2.500	2.530	2.470	2.500	2.500	4,744,700
2026-09-07	2.410	2.520	2.390	2.490	2.490	7,406,360
2026-09-04	2.400	2.470	2.360	2.400	2.400	6,896,512
2026-09-03	2.440	2.510	2.380	2.390	2.390	9,350,900
2026-09-02	2.400	2.550	2.390	2.470	2.470	11,059,200
2026-09-01	2.290	2.440	2.290	2.430	2.430	11,181,652
2026-08-31	2.260	2.330	2.230	2.310	2.310	10,336,280
2026-08-28	2.230	2.290	2.220	2.280	2.280	5,090,792
2026-08-27	2.280	2.300	2.220	2.240	2.240	5,744,540
2026-08-26	2.190	2.300	2.180	2.300	2.300	8,244,240
2026-08-25	2.090	2.180	2.090	2.170	2.170	5,707,320
2026-08-24	2.130	2.180	2.100	2.110	2.110	4,194,500
2026-08-21	2.090	2.160	2.050	2.150	2.150	4,763,940
2026-08-20	2.090	2.140	2.080	2.110	2.110	4,732,700
2026-08-19	2.180	2.180	2.080	2.080	2.080	5,069,000
2026-08-18	2.260	2.270	2.190	2.200	2.200	6,185,500
2026-08-17	2.260	2.290	2.240	2.270	2.270	4,261,900
2026-08-14	2.260	2.280	2.230	2.270	2.270	5,584,420
2026-08-13	2.330	2.330	2.270	2.270	2.270	8,351,200
2026-08-12	2.320	2.370	2.300	2.340	2.340	6,142,400
2026-08-11	2.300	2.340	2.260	2.320	2.320	8,999,740
2026-08-10	2.240	2.340	2.220	2.310	2.310	8,938,352
2026-08-07	2.290	2.300	2.210	2.250	2.250	10,379,880
2026-08-06	2.260	2.300	2.230	2.270	2.270	8,699,168
2026-08-05	2.270	2.290	2.240	2.260	2.260	9,236,600
2026-08-04	2.300	2.340	2.250	2.270	2.270	9,146,808
2026-08-03	2.220	2.320	2.200	2.300	2.300	9,100,780
2026-07-31	2.160	2.240	2.150	2.210	2.210	10,149,664
2026-07-30	2.180	2.230	2.110	2.120	2.120	8,543,860
2026-07-29	2.170	2.230	2.130	2.200	2.200	8,797,400
2026-07-28	2.120	2.230	2.120	2.160	2.160	6,610,896
2026-07-27	2.030	2.220	2.030	2.150	2.150	8,452,100
2026-07-24	2.160	2.210	2.020	2.070	2.070	8,991,196

Page 1 of 21 · 1,213 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.