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
2022-11-04	36.000	38.820	34.900	36.850	19.206	11,800,004
2022-11-03	32.500	34.310	31.360	33.080	17.241	3,739,988
2022-11-02	31.970	33.200	31.400	31.780	16.563	3,884,717
2022-11-01	32.600	33.250	31.300	32.620	17.001	2,948,019
2022-10-31	30.600	33.430	30.580	32.640	17.012	5,165,682
2022-10-28	31.580	32.960	31.000	31.180	16.251	4,276,397
2022-10-27	33.110	34.500	31.020	31.760	16.553	7,454,232
2022-10-26	32.480	33.490	31.430	33.220	17.314	6,230,680
2022-10-25	31.450	33.780	30.700	33.010	17.205	9,794,473
2022-10-24	29.000	32.660	28.110	31.890	16.621	13,226,941
2022-10-21	27.800	29.100	27.030	29.000	15.115	5,811,263
2022-10-20	27.770	28.580	26.550	27.230	14.192	5,506,628
2022-10-19	27.990	28.810	26.920	27.230	14.192	5,820,631
2022-10-18	27.060	29.700	26.690	27.810	14.494	7,584,333
2022-10-17	27.300	27.500	25.600	27.240	14.197	6,090,571
2022-10-14	27.430	29.070	26.300	26.800	13.968	6,370,525
2022-10-13	26.860	28.400	26.330	27.430	14.296	6,355,054
2022-10-12	26.620	27.340	25.270	26.870	14.004	5,158,449
2022-10-11	23.580	26.600	23.500	26.600	13.864	5,534,847
2022-10-10	23.620	25.030	23.170	23.580	12.290	2,950,911
2022-09-30	24.910	25.190	23.600	23.680	12.342	3,175,594
2022-09-29	24.170	25.100	23.760	24.360	12.696	4,125,270
2022-09-28	25.430	25.430	23.490	23.490	12.243	6,649,604
2022-09-27	25.500	25.500	24.040	25.180	13.124	4,683,526
2022-09-26	24.500	26.160	24.500	24.750	12.899	4,571,599
2022-09-23	26.380	26.380	23.720	24.800	12.926	5,938,310
2022-09-22	26.000	26.780	25.700	25.930	13.515	5,034,107
2022-09-21	25.650	26.270	24.620	25.500	13.290	7,612,856
2022-09-20	27.990	28.880	26.000	26.200	13.655	8,738,992
2022-09-19	27.800	28.600	26.560	27.850	14.515	6,512,684
2022-09-16	28.680	29.170	27.380	28.420	14.812	6,690,245
2022-09-15	31.000	31.000	27.990	28.850	15.036	9,084,166
2022-09-14	30.290	31.180	28.710	30.890	16.100	9,091,882
2022-09-13	29.670	31.880	29.000	30.870	16.089	10,398,442
2022-09-09	28.770	31.680	28.600	29.930	15.599	11,121,692
2022-09-08	30.110	31.200	28.370	29.770	15.516	12,313,020
2022-09-07	29.000	32.460	28.930	30.300	15.792	14,558,786
2022-09-06	25.700	28.980	25.100	28.020	14.604	14,897,129
2022-09-05	21.750	24.980	21.750	24.950	13.004	8,287,184
2022-09-02	22.300	22.470	21.040	22.050	11.492	2,522,359
2022-09-01	20.600	22.490	20.570	21.190	11.044	3,732,168
2022-08-31	22.650	23.000	20.200	20.660	10.768	4,227,681
2022-08-30	23.910	25.110	21.830	22.470	11.711	6,054,179
2022-08-29	22.000	24.550	21.830	23.820	12.415	5,835,356
2022-08-26	23.000	23.110	21.910	22.780	11.873	4,871,856
2022-08-25	23.000	24.570	22.640	23.120	12.050	6,032,080
2022-08-24	24.500	24.860	21.820	22.700	11.831	4,929,187
2022-08-23	22.980	24.310	22.300	24.150	12.587	4,995,543
2022-08-22	23.060	23.900	22.180	22.250	11.597	3,108,296
2022-08-19	23.330	24.500	21.980	23.000	11.987	3,938,556
2022-08-18	21.820	23.830	21.450	23.030	12.003	4,337,764
2022-08-17	22.010	23.130	21.460	22.000	11.466	3,872,583
2022-08-16	21.740	23.300	21.220	21.760	11.341	5,349,744
2022-08-15	19.010	21.690	19.010	21.430	11.169	5,541,805
2022-08-12	19.330	19.980	18.760	18.890	9.845	2,060,436
2022-08-11	19.730	20.100	19.260	19.500	10.163	2,268,051
2022-08-10	19.500	20.410	19.200	19.950	10.398	2,897,541
2022-08-09	18.610	19.830	18.380	19.420	10.121	3,624,196
2022-08-08	19.150	19.150	18.010	18.400	9.590	1,817,233
2022-08-05	18.530	19.420	18.120	18.570	9.679	3,240,863

← NewerPage 17 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.