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
2023-08-01	20.590	20.600	19.760	20.570	14.007	1,955,716
2023-07-31	19.940	20.360	19.500	20.260	13.796	1,843,258
2023-07-28	19.990	20.360	19.840	19.950	13.585	1,346,184
2023-07-27	20.210	20.480	19.860	20.000	13.619	2,303,669
2023-07-26	20.420	20.710	20.160	20.230	13.776	1,220,784
2023-07-25	21.040	21.240	20.500	20.600	14.027	1,801,392
2023-07-24	20.550	21.400	19.800	21.220	14.450	2,054,141
2023-07-21	21.060	21.070	20.400	20.520	13.973	1,245,456
2023-07-20	21.150	21.340	20.670	21.000	14.300	1,460,674
2023-07-19	21.660	21.730	20.910	21.070	14.348	969,035
2023-07-18	21.800	21.800	21.000	21.420	14.586	1,616,997
2023-07-17	21.830	21.830	21.000	21.570	14.688	1,275,908
2023-07-14	22.080	22.280	21.540	21.580	14.695	2,151,249
2023-07-13	22.670	23.000	22.080	22.200	15.117	1,845,513
2023-07-12	23.110	23.120	22.220	22.720	15.471	2,936,931
2023-07-11	22.110	22.800	21.550	22.730	15.478	2,125,583
2023-07-10	22.200	22.470	21.940	22.340	15.212	2,075,892
2023-07-07	23.100	23.100	21.850	22.240	15.144	3,754,637
2023-07-06	22.890	23.500	22.240	23.250	15.832	3,926,749
2023-07-05	21.810	22.800	21.140	22.470	15.301	4,144,821
2023-07-04	21.470	21.630	20.880	21.390	14.565	2,321,614
2023-07-03	22.340	22.580	21.100	21.320	14.518	4,433,774
2023-06-30	21.670	22.380	21.210	22.250	15.151	4,418,852
2023-06-29	21.410	22.050	21.000	21.290	14.497	4,146,724
2023-06-28	21.000	21.650	20.290	21.400	14.572	5,133,816
2023-06-27	20.150	21.680	20.150	21.250	14.470	6,982,200
2023-06-26	20.600	21.490	20.030	20.040	13.646	8,226,727
2023-06-21	24.580	26.600	24.230	26.500	13.811	7,630,233
2023-06-20	23.980	24.620	23.200	24.350	12.691	3,229,307
2023-06-19	24.200	24.720	23.920	23.980	12.498	2,051,911
2023-06-16	25.220	25.480	23.950	24.400	12.717	3,080,750
2023-06-15	24.240	25.240	23.700	24.920	12.988	2,790,769
2023-06-14	25.380	25.390	24.110	24.140	12.581	2,191,614
2023-06-13	25.470	25.650	24.630	25.110	13.087	2,241,532
2023-06-12	25.400	25.650	24.300	25.420	13.249	2,703,120
2023-06-09	25.290	25.850	24.570	25.400	13.238	2,304,030
2023-06-08	25.980	26.100	25.090	25.160	13.113	1,579,035
2023-06-07	27.030	27.030	25.600	25.940	13.520	2,281,262
2023-06-06	27.440	27.580	26.420	26.500	13.811	2,698,302
2023-06-05	26.660	28.990	26.300	27.580	14.374	5,641,421
2023-06-02	26.220	27.500	25.510	26.660	13.895	5,213,397
2023-06-01	25.830	26.430	25.040	25.830	13.462	2,275,569
2023-05-31	26.320	26.600	25.300	25.510	13.296	2,881,758
2023-05-30	26.040	26.640	25.350	26.360	13.739	2,768,705
2023-05-29	26.260	26.260	25.250	25.790	13.441	2,632,622
2023-05-26	26.580	26.720	25.860	26.160	13.634	2,188,746
2023-05-25	26.370	26.800	25.890	26.190	13.650	1,920,585
2023-05-24	25.960	27.000	25.960	26.260	13.686	2,129,984
2023-05-23	26.630	27.150	26.300	26.350	13.733	2,663,539
2023-05-22	25.310	27.600	25.300	26.720	13.926	3,928,091
2023-05-19	26.770	27.110	26.310	26.560	13.843	1,997,843
2023-05-18	26.700	27.070	26.260	26.660	13.895	3,831,615
2023-05-17	26.890	27.450	25.790	26.750	13.942	5,741,428
2023-05-16	25.740	27.870	25.240	26.700	13.916	8,036,706
2023-05-15	26.100	27.020	25.400	25.890	13.494	11,696,848
2023-05-12	21.990	26.260	21.850	25.260	13.165	10,129,581
2023-05-11	22.050	22.340	21.610	21.880	11.404	1,430,954
2023-05-10	21.990	22.450	21.610	21.840	11.383	1,574,722
2023-05-09	22.910	23.060	21.600	21.830	11.378	3,171,251
2023-05-08	23.040	24.410	22.490	23.010	11.993	2,911,481

← NewerPage 14 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.