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
2023-11-01	17.000	17.400	16.830	16.850	11.474	2,318,876
2023-10-31	16.790	17.090	16.600	16.760	11.413	1,952,742
2023-10-30	16.980	17.060	16.190	16.780	11.426	4,275,679
2023-10-27	16.400	17.200	16.180	17.030	11.597	5,629,339
2023-10-26	15.440	16.890	15.170	16.690	11.365	4,654,675
2023-10-25	15.730	15.910	15.590	15.700	10.691	1,486,119
2023-10-24	15.160	15.630	15.000	15.570	10.602	2,002,429
2023-10-23	15.360	15.480	14.980	15.200	10.350	2,012,603
2023-10-20	15.680	16.080	15.530	15.600	10.623	1,683,876
2023-10-19	15.640	16.170	15.560	15.710	10.698	2,391,597
2023-10-18	16.220	16.220	15.690	15.720	10.704	2,220,461
2023-10-17	16.180	16.250	15.900	16.140	10.990	2,552,879
2023-10-16	16.280	16.390	15.930	16.030	10.916	3,299,913
2023-10-13	17.180	17.180	15.750	16.180	11.018	8,375,414
2023-10-12	16.660	17.360	16.160	17.250	11.746	6,606,451
2023-10-11	16.720	16.960	16.590	16.700	11.372	2,813,549
2023-10-10	17.290	17.420	16.550	16.680	11.358	4,852,134
2023-10-09	17.700	17.730	17.050	17.250	11.746	4,265,791
2023-09-28	17.930	18.220	17.800	17.830	12.141	2,986,901
2023-09-27	18.000	18.290	17.770	17.960	12.230	5,077,345
2023-09-26	18.000	18.450	17.710	17.930	12.209	4,721,791
2023-09-25	18.180	18.250	17.710	17.920	12.203	6,536,377
2023-09-22	18.150	18.950	17.850	18.200	12.393	4,939,572
2023-09-21	18.260	18.550	18.130	18.190	12.386	2,056,087
2023-09-20	18.400	18.550	18.130	18.130	12.346	1,897,796
2023-09-19	18.290	18.820	18.210	18.230	12.414	3,023,438
2023-09-18	18.520	19.080	18.200	18.230	12.414	4,224,465
2023-09-15	20.690	20.690	18.460	18.950	12.904	7,809,761
2023-09-14	21.100	21.490	19.860	20.330	13.844	6,846,344
2023-09-13	21.120	21.850	20.550	21.250	14.470	6,231,220
2023-09-12	20.920	21.780	20.500	21.340	14.531	7,816,379
2023-09-11	21.510	21.920	20.430	20.510	13.966	5,295,141
2023-09-08	20.750	22.470	20.190	22.010	14.988	6,661,942
2023-09-07	20.270	21.180	19.830	20.550	13.993	6,182,922
2023-09-06	19.950	20.580	19.600	20.300	13.823	6,380,411
2023-09-05	17.790	20.880	17.640	20.570	14.007	8,445,064
2023-09-04	18.300	18.450	17.600	17.810	12.128	3,488,163
2023-09-01	18.960	19.270	17.960	18.350	12.495	3,314,915
2023-08-31	19.200	19.450	18.590	18.940	12.897	2,955,198
2023-08-30	19.080	19.800	19.010	19.230	13.095	2,492,952
2023-08-29	17.720	19.120	17.720	18.990	12.931	2,451,764
2023-08-28	18.880	18.990	17.600	17.840	12.148	1,937,538
2023-08-25	17.880	18.500	17.580	17.690	12.046	1,865,746
2023-08-24	17.930	18.180	17.810	17.880	12.175	834,082
2023-08-23	18.330	18.330	17.930	17.930	12.209	1,138,340
2023-08-22	18.250	18.840	17.810	18.200	12.393	2,065,681
2023-08-21	18.570	18.960	18.250	18.460	12.570	1,127,946
2023-08-18	18.530	19.260	18.070	18.610	12.672	1,863,418
2023-08-17	18.210	18.550	18.030	18.380	12.516	1,064,245
2023-08-16	19.320	19.320	18.010	18.250	12.427	1,466,630
2023-08-15	19.450	19.560	18.580	18.710	12.740	1,441,269
2023-08-14	18.600	19.500	18.100	19.450	13.244	1,881,126
2023-08-11	19.400	19.400	18.580	18.580	12.652	1,321,608
2023-08-10	19.200	19.460	18.860	19.150	13.040	756,063
2023-08-09	19.200	19.480	18.900	19.010	12.945	1,701,715
2023-08-08	19.580	19.900	19.160	19.560	13.319	1,028,617
2023-08-07	19.760	19.810	19.180	19.440	13.238	1,225,154
2023-08-04	20.050	20.140	19.460	19.720	13.428	1,543,245
2023-08-03	19.960	20.230	19.700	19.940	13.578	889,632
2023-08-02	20.270	20.410	19.810	19.820	13.496	1,702,575

← NewerPage 13 of 21 · 1,212 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.