Qingdao Daneng Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.540 | 12.100 | 11.430 | 11.860 | 8.221 | 1,829,794 |
| 2024-07-25 | 11.160 | 11.630 | 11.000 | 11.370 | 7.882 | 2,293,510 |
| 2024-07-24 | 11.680 | 11.750 | 11.070 | 11.160 | 7.736 | 2,843,940 |
| 2024-07-23 | 12.630 | 12.820 | 11.600 | 11.750 | 8.145 | 3,341,620 |
| 2024-07-22 | 12.860 | 13.210 | 12.520 | 12.700 | 8.804 | 1,601,665 |
| 2024-07-19 | 12.610 | 12.990 | 12.250 | 12.890 | 8.935 | 1,059,408 |
| 2024-07-18 | 12.790 | 12.970 | 12.500 | 12.690 | 8.797 | 1,989,814 |
| 2024-07-17 | 12.960 | 13.230 | 12.500 | 12.950 | 8.977 | 2,217,021 |
| 2024-07-16 | 12.510 | 13.260 | 12.040 | 13.040 | 9.039 | 4,405,210 |
| 2024-07-15 | 12.350 | 12.530 | 11.880 | 11.960 | 8.291 | 1,455,260 |
| 2024-07-12 | 12.710 | 12.920 | 12.300 | 12.440 | 8.623 | 1,850,147 |
| 2024-07-11 | 12.090 | 12.750 | 12.090 | 12.670 | 8.783 | 1,972,762 |
| 2024-07-10 | 12.400 | 12.510 | 11.840 | 11.840 | 8.207 | 1,464,554 |
| 2024-07-09 | 12.090 | 12.670 | 11.560 | 12.450 | 8.478 | 3,071,628 |
| 2024-07-08 | 12.690 | 12.690 | 11.970 | 12.160 | 8.280 | 1,815,984 |
| 2024-07-05 | 12.480 | 12.480 | 12.480 | 12.480 | 8.498 | 0 |
| 2024-07-04 | 13.170 | 13.170 | 12.440 | 12.480 | 8.498 | 1,814,415 |
| 2024-07-03 | 13.100 | 13.180 | 12.930 | 12.980 | 8.839 | 913,565 |
| 2024-07-02 | 13.380 | 13.380 | 12.900 | 13.100 | 8.920 | 1,692,177 |
| 2024-07-01 | 13.690 | 13.790 | 13.060 | 13.390 | 9.118 | 1,486,410 |
| 2024-06-28 | 13.330 | 13.920 | 13.320 | 13.680 | 9.315 | 994,680 |
| 2024-06-27 | 13.700 | 13.860 | 13.420 | 13.440 | 9.152 | 898,485 |
| 2024-06-26 | 13.380 | 13.900 | 13.020 | 13.820 | 9.411 | 1,593,923 |
| 2024-06-25 | 13.610 | 13.820 | 13.210 | 13.340 | 9.084 | 1,671,308 |
| 2024-06-24 | 14.190 | 14.370 | 13.520 | 13.590 | 9.254 | 1,427,615 |
| 2024-06-21 | 14.420 | 14.840 | 14.240 | 14.360 | 9.778 | 1,079,885 |
| 2024-06-20 | 14.790 | 14.970 | 14.500 | 14.720 | 10.024 | 1,042,399 |
| 2024-06-19 | 15.100 | 15.190 | 14.660 | 14.750 | 10.044 | 933,654 |
| 2024-06-18 | 14.390 | 15.150 | 14.390 | 15.060 | 10.255 | 1,502,732 |
| 2024-06-17 | 15.210 | 15.210 | 14.520 | 14.630 | 9.962 | 2,449,561 |
| 2024-06-14 | 15.210 | 15.600 | 15.170 | 15.360 | 10.459 | 881,913 |
| 2024-06-13 | 15.060 | 15.640 | 15.020 | 15.450 | 10.521 | 1,485,667 |
| 2024-06-12 | 15.450 | 15.450 | 14.960 | 15.100 | 10.282 | 1,888,695 |
| 2024-06-11 | 15.350 | 15.750 | 14.960 | 15.290 | 10.412 | 1,574,955 |
| 2024-06-07 | 15.800 | 15.890 | 15.250 | 15.480 | 10.541 | 1,756,830 |
| 2024-06-06 | 15.500 | 15.800 | 14.920 | 15.580 | 10.609 | 3,906,487 |
| 2024-06-05 | 16.010 | 16.360 | 15.600 | 15.660 | 10.664 | 3,777,340 |
| 2024-06-04 | 15.800 | 16.320 | 15.550 | 16.300 | 11.099 | 2,443,558 |
| 2024-06-03 | 16.470 | 16.560 | 15.820 | 16.030 | 10.916 | 2,391,502 |
| 2024-05-31 | 17.610 | 17.610 | 16.340 | 16.400 | 11.168 | 4,701,482 |
| 2024-05-30 | 17.230 | 18.480 | 17.230 | 17.360 | 11.821 | 6,521,657 |
| 2024-05-29 | 17.150 | 17.350 | 16.800 | 17.140 | 11.671 | 2,774,871 |
| 2024-05-28 | 17.290 | 17.500 | 16.840 | 17.140 | 11.671 | 3,415,986 |
| 2024-05-27 | 16.750 | 17.880 | 16.730 | 17.480 | 11.903 | 7,271,329 |
| 2024-05-24 | 16.500 | 17.980 | 16.040 | 16.690 | 11.365 | 6,786,026 |
| 2024-05-23 | 16.200 | 16.210 | 15.810 | 15.850 | 10.793 | 1,635,713 |
| 2024-05-22 | 16.300 | 16.760 | 16.230 | 16.290 | 11.093 | 1,931,181 |
| 2024-05-21 | 16.330 | 16.430 | 15.870 | 16.200 | 11.031 | 2,373,051 |
| 2024-05-20 | 16.590 | 16.840 | 15.800 | 16.190 | 11.025 | 4,218,340 |
| 2024-05-17 | 16.620 | 16.790 | 16.240 | 16.580 | 11.290 | 2,203,066 |
| 2024-05-16 | 16.900 | 16.950 | 16.520 | 16.630 | 11.324 | 1,111,992 |
| 2024-05-15 | 17.100 | 17.100 | 16.570 | 16.640 | 11.331 | 2,060,171 |
| 2024-05-14 | 17.600 | 17.700 | 17.010 | 17.040 | 11.603 | 1,505,315 |
| 2024-05-13 | 17.400 | 17.880 | 17.200 | 17.510 | 11.923 | 1,260,243 |
| 2024-05-10 | 17.950 | 18.080 | 17.550 | 17.660 | 12.026 | 1,271,940 |
| 2024-05-09 | 17.400 | 18.000 | 17.270 | 17.960 | 12.230 | 2,010,297 |
| 2024-05-08 | 17.410 | 17.550 | 17.100 | 17.200 | 11.712 | 1,428,861 |
| 2024-05-07 | 17.890 | 17.890 | 17.400 | 17.640 | 12.012 | 1,909,265 |
| 2024-05-06 | 17.380 | 18.000 | 17.330 | 17.840 | 12.148 | 2,784,608 |
| 2024-04-30 | 16.900 | 17.800 | 16.620 | 17.390 | 11.842 | 3,848,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.3920 CNY |
| 2025-07-21 | 0.2400 CNY |
| 2024-07-10 | 0.2200 CNY |
| 2023-06-26 | 0.1300 CNY |
| 2022-06-30 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.