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
2023-05-05	23.780	23.780	22.420	23.000	11.987	4,885,154
2023-05-04	24.820	25.110	23.310	23.730	12.368	4,699,791
2023-04-28	24.010	24.500	23.530	24.000	12.509	2,679,820
2023-04-27	23.770	24.380	23.400	24.380	12.707	3,276,868
2023-04-26	21.590	24.170	21.510	23.590	12.295	5,065,438
2023-04-25	22.330	22.600	21.180	21.180	11.039	3,007,559
2023-04-24	23.200	23.200	22.060	22.170	11.555	2,320,574
2023-04-21	23.480	23.580	22.700	22.990	11.982	2,020,367
2023-04-20	23.490	23.870	22.900	23.580	12.290	2,577,252
2023-04-19	23.870	24.000	23.360	23.700	12.352	3,028,940
2023-04-18	23.560	24.490	23.500	23.880	12.446	2,736,561
2023-04-17	24.730	24.740	23.610	23.630	12.316	3,377,927
2023-04-14	23.320	25.300	23.320	24.730	12.889	6,187,428
2023-04-13	23.430	23.940	22.510	23.220	12.102	4,238,867
2023-04-12	22.280	23.670	21.550	23.450	12.222	5,670,350
2023-04-11	22.160	22.240	21.450	21.870	11.398	3,019,036
2023-04-10	22.610	22.670	20.000	21.970	11.451	3,441,326
2023-04-07	22.590	22.880	22.090	22.720	11.841	2,680,321
2023-04-06	22.240	22.300	21.360	22.190	11.565	2,859,744
2023-04-04	23.280	23.300	22.010	22.160	11.550	2,522,749
2023-04-03	23.230	23.500	22.920	23.240	12.112	2,042,755
2023-03-31	22.560	23.840	22.220	23.150	12.066	3,951,472
2023-03-30	21.980	22.630	21.980	22.280	11.612	2,102,656
2023-03-29	22.290	22.660	21.900	22.050	11.492	3,301,014
2023-03-28	22.610	23.090	22.010	22.180	11.560	3,688,313
2023-03-27	22.850	23.290	22.600	22.800	11.883	2,278,982
2023-03-24	23.280	23.510	22.610	22.800	11.883	3,563,965
2023-03-23	23.750	23.910	23.000	23.300	12.144	3,211,997
2023-03-22	23.840	24.490	23.410	23.650	12.326	3,390,756
2023-03-21	24.100	24.800	23.510	23.740	12.373	3,588,093
2023-03-20	24.430	24.970	23.940	24.160	12.592	1,932,963
2023-03-17	25.100	25.760	24.350	24.440	12.738	2,485,479
2023-03-16	25.510	26.780	25.020	25.230	13.150	3,244,057
2023-03-15	24.770	25.860	24.710	25.600	13.342	2,290,278
2023-03-14	25.240	25.640	24.260	24.610	12.827	2,342,365
2023-03-13	25.000	25.650	24.720	25.390	13.233	2,274,299
2023-03-10	24.940	26.050	24.900	25.240	13.155	4,766,408
2023-03-09	25.150	25.800	24.820	25.200	13.134	3,364,763
2023-03-08	25.190	25.470	24.600	24.930	12.993	1,903,436
2023-03-07	27.000	27.000	24.900	25.070	13.066	2,817,724
2023-03-06	25.820	26.460	25.020	26.130	13.619	1,882,433
2023-03-03	25.580	26.180	25.170	25.260	13.165	1,885,965
2023-03-02	26.310	26.380	25.130	25.480	13.280	1,923,918
2023-03-01	26.640	26.640	25.530	26.160	13.634	2,244,227
2023-02-28	25.170	26.890	25.170	26.400	13.759	3,976,903
2023-02-27	25.380	26.670	25.010	25.100	13.082	2,861,209
2023-02-24	27.960	27.960	26.000	26.270	13.692	3,701,721
2023-02-23	27.800	27.980	26.950	27.590	14.380	2,011,340
2023-02-22	27.830	28.330	27.640	27.810	14.494	1,998,744
2023-02-21	28.600	28.610	27.600	28.050	14.619	2,074,749
2023-02-20	28.200	29.270	27.510	28.690	14.953	3,660,871
2023-02-17	27.810	28.490	27.540	28.080	14.635	2,648,180
2023-02-16	29.470	29.500	27.890	28.080	14.635	3,525,946
2023-02-15	29.300	30.490	28.510	29.830	15.547	7,372,911
2023-02-14	26.750	29.940	26.650	29.650	15.453	5,528,308
2023-02-13	26.520	27.360	26.000	26.680	13.905	2,427,599
2023-02-10	27.190	27.190	26.230	26.360	13.739	1,759,377
2023-02-09	26.770	27.650	26.600	26.930	14.036	2,067,348
2023-02-08	27.660	27.660	26.750	26.770	13.952	2,734,069
2023-02-07	27.640	27.950	26.800	27.390	14.275	1,641,445

← NewerPage 15 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.