Qingdao Daneng Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.550	15.380	14.290	15.340	10.446	3,543,673
2024-01-24	14.650	14.690	13.900	14.500	9.874	3,439,311
2024-01-23	14.720	14.910	14.100	14.510	9.881	4,243,311
2024-01-22	15.650	16.380	14.360	14.470	9.853	6,483,118
2024-01-19	15.100	15.310	14.880	14.900	10.146	2,058,520
2024-01-18	15.120	15.380	14.640	15.190	10.344	2,579,455
2024-01-17	15.790	15.810	15.380	15.410	10.493	1,468,647
2024-01-16	15.990	16.090	15.500	15.800	10.759	1,539,571
2024-01-15	16.170	16.170	16.170	16.170	11.011	0
2024-01-12	16.170	16.540	16.100	16.170	11.011	2,661,794
2024-01-11	16.220	16.280	15.610	16.160	11.004	1,674,173
2024-01-10	16.420	16.440	15.990	16.080	10.950	2,123,465
2024-01-09	16.550	16.750	16.100	16.280	11.086	2,241,255
2024-01-08	16.650	16.650	16.280	16.310	11.106	2,393,925
2024-01-05	16.800	17.170	16.500	16.650	11.338	2,494,017
2024-01-04	17.010	17.270	16.630	16.800	11.440	1,983,018
2024-01-03	16.700	17.200	16.610	16.960	11.549	3,836,674
2024-01-02	16.970	17.300	16.680	16.860	11.481	3,051,105
2023-12-29	16.440	16.790	16.280	16.730	11.392	2,313,666
2023-12-28	15.560	16.610	15.550	16.470	11.215	3,024,704
2023-12-27	15.430	15.800	15.320	15.750	10.725	1,990,102
2023-12-26	15.570	15.630	15.240	15.390	10.480	2,203,517
2023-12-25	16.130	16.300	15.380	15.530	10.575	3,570,161
2023-12-22	16.350	16.600	16.080	16.190	11.025	1,790,402
2023-12-21	15.950	16.500	15.710	16.360	11.140	2,186,578
2023-12-20	16.060	16.470	16.000	16.140	10.990	1,765,296
2023-12-19	15.900	16.170	15.750	16.060	10.936	1,912,736
2023-12-18	16.060	16.680	15.850	16.030	10.916	3,800,686
2023-12-15	16.280	16.480	15.940	16.010	10.902	1,632,444
2023-12-14	15.940	16.510	15.900	16.270	11.079	2,936,393
2023-12-13	16.240	16.240	15.800	15.870	10.807	1,745,233
2023-12-12	16.150	16.330	15.920	16.120	10.977	2,133,791
2023-12-11	15.960	16.200	15.700	16.070	10.943	3,152,737
2023-12-08	16.530	16.570	15.780	15.990	10.888	4,287,896
2023-12-07	16.880	16.880	16.310	16.420	11.181	2,459,728
2023-12-06	16.470	16.890	16.110	16.730	11.392	2,089,161
2023-12-05	16.800	16.900	16.500	16.510	11.242	1,547,362
2023-12-04	16.920	17.080	16.730	16.770	11.419	2,491,435
2023-12-01	17.250	17.330	16.710	16.870	11.488	4,540,631
2023-11-30	17.730	17.980	17.110	17.250	11.746	3,959,404
2023-11-29	18.020	18.280	17.700	17.850	12.155	1,449,873
2023-11-28	17.600	18.230	17.520	17.970	12.237	2,827,706
2023-11-27	17.510	17.840	17.460	17.720	12.066	2,332,274
2023-11-24	18.100	18.100	17.370	17.670	12.032	3,003,576
2023-11-23	17.700	18.250	17.380	18.060	12.298	3,104,917
2023-11-22	18.080	18.600	17.850	17.860	12.162	3,442,972
2023-11-21	17.880	18.500	17.880	18.010	12.264	4,478,542
2023-11-20	17.500	18.080	17.320	17.880	12.175	3,681,228
2023-11-17	17.730	17.980	17.550	17.650	12.019	3,138,284
2023-11-16	18.310	18.330	17.650	17.770	12.100	4,638,975
2023-11-15	17.650	18.550	17.600	18.210	12.400	6,234,383
2023-11-14	17.030	17.700	16.950	17.650	12.019	4,324,429
2023-11-13	17.750	17.750	16.720	17.120	11.658	6,338,785
2023-11-10	16.840	17.980	16.580	17.210	11.719	5,262,966
2023-11-09	16.940	17.150	16.600	16.960	11.549	4,330,299
2023-11-08	17.740	17.830	16.620	16.990	11.569	6,429,376
2023-11-07	16.880	18.020	16.870	17.820	12.134	5,120,921
2023-11-06	16.790	17.290	16.760	17.200	11.712	1,905,731
2023-11-03	16.390	17.430	16.390	16.790	11.433	2,764,794
2023-11-02	17.100	17.160	16.250	16.350	11.133	2,380,719

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.