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
2023-02-06	27.790	27.880	26.750	27.670	14.421	3,255,361
2023-02-03	27.270	28.120	26.000	27.760	14.468	3,874,035
2023-02-02	26.660	27.430	26.160	27.040	14.093	3,337,379
2023-02-01	26.000	26.400	25.200	26.250	13.681	5,374,507
2023-01-31	26.340	26.950	26.010	26.320	13.718	1,820,262
2023-01-30	27.300	27.720	26.450	26.550	13.838	2,262,039
2023-01-20	26.560	27.730	26.290	27.080	14.114	2,473,345
2023-01-19	26.300	26.780	26.300	26.540	13.832	976,695
2023-01-18	26.390	27.180	26.390	26.600	13.864	1,237,368
2023-01-17	27.230	28.280	26.700	26.880	14.010	1,687,540
2023-01-16	26.720	28.080	26.690	27.420	14.291	2,622,083
2023-01-13	26.400	27.390	26.400	26.880	14.010	2,075,910
2023-01-12	26.490	27.400	26.490	26.820	13.978	1,998,845
2023-01-11	27.000	27.490	26.800	26.890	14.015	1,675,504
2023-01-10	28.100	28.100	27.000	27.260	14.208	2,908,636
2023-01-09	28.630	29.720	27.250	27.600	14.385	6,089,476
2023-01-06	27.600	28.880	26.960	28.080	14.635	3,972,166
2023-01-05	27.180	27.800	27.040	27.230	14.192	2,523,881
2023-01-04	27.770	28.650	27.300	27.500	14.333	3,425,452
2023-01-03	25.660	28.000	25.510	27.540	14.354	4,492,557
2022-12-30	25.880	26.180	25.070	25.850	13.473	3,106,179
2022-12-29	25.800	26.450	24.930	25.200	13.134	4,270,407
2022-12-28	24.860	26.740	24.440	26.300	13.707	5,264,198
2022-12-27	25.160	25.310	24.100	24.690	12.868	4,546,178
2022-12-26	23.170	25.320	23.020	24.460	12.748	4,333,751
2022-12-23	23.270	23.700	22.880	23.170	12.076	2,300,734
2022-12-22	24.510	24.520	23.190	23.200	12.092	3,287,751
2022-12-21	25.100	25.250	24.080	24.240	12.634	2,152,914
2022-12-20	24.490	25.140	24.420	24.840	12.946	1,524,295
2022-12-19	25.220	25.340	24.690	24.840	12.946	1,332,791
2022-12-16	26.050	26.050	24.980	25.060	13.061	1,975,233
2022-12-15	25.980	26.350	25.170	26.170	13.640	2,921,272
2022-12-14	26.150	26.300	25.450	25.980	13.540	2,256,670
2022-12-13	26.630	26.680	25.560	25.880	13.488	3,071,146
2022-12-12	26.630	26.970	25.510	26.770	13.952	3,702,249
2022-12-09	27.140	27.550	25.940	26.330	13.723	4,724,752
2022-12-08	27.110	28.350	26.900	27.140	14.145	4,143,703
2022-12-07	28.290	28.340	27.270	27.590	14.380	2,074,099
2022-12-06	28.070	28.380	27.550	27.970	14.578	4,312,624
2022-12-05	29.590	29.920	27.150	28.160	14.677	6,381,460
2022-12-02	30.470	31.750	29.030	29.180	15.208	4,775,510
2022-12-01	30.480	31.750	29.700	30.470	15.881	3,421,285
2022-11-30	30.860	31.870	29.510	29.880	15.573	4,334,841
2022-11-29	30.780	31.990	29.800	31.080	16.199	3,836,330
2022-11-28	32.300	33.230	30.420	31.500	16.417	5,232,985
2022-11-25	34.000	34.000	32.000	32.350	16.860	2,006,793
2022-11-24	33.790	34.980	33.400	34.290	17.872	2,922,940
2022-11-23	34.000	34.470	31.630	33.460	17.439	4,164,715
2022-11-22	35.080	35.770	33.510	34.100	17.773	2,444,008
2022-11-21	32.150	36.510	31.510	34.860	18.169	6,315,474
2022-11-18	32.840	33.000	31.000	32.390	16.881	2,973,110
2022-11-17	32.580	33.300	31.500	33.110	17.257	2,018,549
2022-11-16	32.050	33.110	31.550	32.640	17.012	3,402,186
2022-11-15	30.630	32.900	30.630	31.520	16.428	3,472,934
2022-11-14	31.230	31.800	30.590	31.000	16.157	2,816,864
2022-11-11	34.680	34.700	30.940	31.580	16.459	6,638,404
2022-11-10	35.980	37.240	33.200	33.430	17.423	3,597,206
2022-11-09	35.060	36.300	33.810	35.160	18.325	3,423,310
2022-11-08	37.300	37.300	34.610	34.710	18.090	4,038,632
2022-11-07	37.080	37.800	35.360	37.000	19.284	6,888,472

← NewerPage 16 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.