Qingdao Daneng Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.000 | 17.000 | 16.100 | 16.910 | 11.515 | 6,050,928 |
| 2024-04-26 | 16.060 | 17.000 | 16.020 | 16.750 | 11.406 | 1,939,026 |
| 2024-04-25 | 16.310 | 16.800 | 16.000 | 16.320 | 11.113 | 2,496,804 |
| 2024-04-24 | 16.130 | 16.500 | 16.010 | 16.310 | 11.106 | 1,907,182 |
| 2024-04-23 | 15.540 | 16.400 | 15.410 | 16.280 | 11.086 | 3,420,013 |
| 2024-04-22 | 15.250 | 15.590 | 14.910 | 15.410 | 10.493 | 1,653,072 |
| 2024-04-19 | 15.100 | 15.500 | 14.910 | 15.490 | 10.548 | 2,121,088 |
| 2024-04-18 | 15.300 | 15.550 | 14.800 | 15.140 | 10.310 | 2,297,932 |
| 2024-04-17 | 14.120 | 15.520 | 14.120 | 15.210 | 10.357 | 4,456,144 |
| 2024-04-16 | 14.980 | 14.980 | 13.710 | 14.100 | 9.601 | 4,185,673 |
| 2024-04-15 | 15.660 | 15.780 | 14.740 | 14.920 | 10.160 | 3,754,583 |
| 2024-04-12 | 15.530 | 16.050 | 15.390 | 15.850 | 10.793 | 2,659,220 |
| 2024-04-11 | 15.370 | 15.910 | 15.150 | 15.510 | 10.561 | 1,455,762 |
| 2024-04-10 | 15.500 | 15.790 | 15.040 | 15.360 | 10.459 | 1,404,699 |
| 2024-04-09 | 15.550 | 15.800 | 15.400 | 15.620 | 10.636 | 1,600,947 |
| 2024-04-08 | 15.840 | 16.060 | 15.320 | 15.550 | 10.589 | 1,629,549 |
| 2024-04-03 | 16.400 | 16.450 | 15.880 | 15.970 | 10.875 | 1,509,540 |
| 2024-04-02 | 16.420 | 16.560 | 16.080 | 16.400 | 11.168 | 1,528,438 |
| 2024-04-01 | 15.960 | 16.750 | 15.800 | 16.430 | 11.188 | 2,655,447 |
| 2024-03-29 | 15.650 | 16.080 | 15.310 | 15.830 | 10.779 | 1,378,612 |
| 2024-03-28 | 15.050 | 15.690 | 15.050 | 15.450 | 10.521 | 2,333,713 |
| 2024-03-27 | 15.900 | 15.910 | 15.010 | 15.010 | 10.221 | 2,133,831 |
| 2024-03-26 | 15.920 | 16.210 | 15.520 | 15.890 | 10.820 | 2,286,757 |
| 2024-03-25 | 16.360 | 16.690 | 15.980 | 16.100 | 10.963 | 3,215,424 |
| 2024-03-22 | 16.530 | 16.940 | 16.310 | 16.570 | 11.283 | 4,126,239 |
| 2024-03-21 | 15.760 | 16.770 | 15.760 | 16.610 | 11.311 | 4,793,877 |
| 2024-03-20 | 15.980 | 16.100 | 15.700 | 15.760 | 10.732 | 2,680,791 |
| 2024-03-19 | 16.220 | 16.260 | 15.820 | 16.000 | 10.895 | 2,988,735 |
| 2024-03-18 | 16.250 | 16.570 | 15.840 | 16.220 | 11.045 | 3,164,400 |
| 2024-03-15 | 15.740 | 16.260 | 15.480 | 16.160 | 11.004 | 3,513,729 |
| 2024-03-14 | 15.720 | 16.450 | 15.610 | 15.740 | 10.718 | 4,403,977 |
| 2024-03-13 | 15.660 | 15.930 | 15.320 | 15.560 | 10.596 | 2,690,986 |
| 2024-03-12 | 15.750 | 15.860 | 15.510 | 15.800 | 10.759 | 3,630,823 |
| 2024-03-11 | 15.250 | 16.080 | 15.250 | 15.780 | 10.745 | 5,467,046 |
| 2024-03-08 | 14.900 | 15.430 | 14.800 | 15.260 | 10.391 | 3,745,959 |
| 2024-03-07 | 14.880 | 16.050 | 14.880 | 15.070 | 10.262 | 6,081,898 |
| 2024-03-06 | 15.000 | 15.280 | 14.850 | 15.020 | 10.228 | 2,022,689 |
| 2024-03-05 | 15.180 | 15.650 | 14.880 | 15.180 | 10.337 | 3,518,683 |
| 2024-03-04 | 14.940 | 15.570 | 14.310 | 15.280 | 10.405 | 4,798,745 |
| 2024-03-01 | 15.270 | 15.720 | 14.610 | 14.950 | 10.180 | 5,110,922 |
| 2024-02-29 | 13.640 | 15.380 | 13.510 | 15.170 | 10.330 | 5,737,149 |
| 2024-02-28 | 14.790 | 15.950 | 13.830 | 13.990 | 9.526 | 5,987,062 |
| 2024-02-27 | 14.400 | 14.420 | 14.000 | 14.420 | 9.819 | 2,117,852 |
| 2024-02-26 | 13.970 | 14.700 | 13.640 | 14.400 | 9.806 | 3,114,872 |
| 2024-02-23 | 13.460 | 14.050 | 13.220 | 13.950 | 9.499 | 2,790,733 |
| 2024-02-22 | 13.480 | 13.590 | 13.050 | 13.400 | 9.125 | 2,923,022 |
| 2024-02-21 | 13.310 | 14.380 | 13.010 | 13.550 | 9.227 | 3,331,673 |
| 2024-02-20 | 13.250 | 13.660 | 12.810 | 13.470 | 9.172 | 2,601,886 |
| 2024-02-19 | 14.000 | 14.000 | 12.720 | 13.150 | 8.954 | 3,025,534 |
| 2024-02-08 | 11.100 | 13.380 | 10.930 | 13.380 | 9.111 | 7,056,443 |
| 2024-02-07 | 11.360 | 11.720 | 10.610 | 11.150 | 7.593 | 7,238,060 |
| 2024-02-06 | 10.500 | 11.650 | 9.900 | 11.360 | 7.736 | 5,258,579 |
| 2024-02-05 | 12.100 | 12.100 | 10.700 | 10.800 | 7.354 | 5,012,723 |
| 2024-02-02 | 13.050 | 13.320 | 11.390 | 12.170 | 8.287 | 3,465,963 |
| 2024-02-01 | 13.430 | 13.450 | 12.800 | 13.030 | 8.873 | 2,916,414 |
| 2024-01-31 | 14.420 | 14.760 | 13.300 | 13.500 | 9.193 | 3,202,280 |
| 2024-01-30 | 15.080 | 15.080 | 14.250 | 14.350 | 9.772 | 2,113,035 |
| 2024-01-29 | 15.090 | 15.260 | 14.820 | 14.880 | 10.133 | 2,365,613 |
| 2024-01-26 | 15.250 | 15.640 | 14.940 | 15.000 | 10.214 | 1,846,805 |
| 2024-01-25 | 14.550 | 15.380 | 14.290 | 15.340 | 10.446 | 3,543,673 |
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.