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
2022-08-04	19.750	19.750	18.400	18.530	9.658	3,834,037
2022-08-03	16.770	20.000	16.770	19.280	10.049	6,564,663
2022-08-02	16.660	17.620	16.330	16.850	8.782	2,239,096
2022-08-01	17.860	17.860	17.040	17.170	8.949	2,413,447
2022-07-29	18.500	19.080	17.400	17.860	9.308	6,467,370
2022-07-28	16.040	16.300	15.950	16.040	8.360	1,201,853
2022-07-27	15.620	16.290	15.610	16.030	8.355	970,771
2022-07-26	15.920	16.050	15.430	15.900	8.287	1,526,321
2022-07-25	15.990	16.960	15.750	16.080	8.381	1,158,985
2022-07-22	16.000	16.850	16.000	16.350	8.521	1,456,733
2022-07-21	16.000	16.460	15.790	16.130	8.407	1,042,765
2022-07-20	15.740	16.170	15.620	16.000	8.339	1,037,665
2022-07-19	16.470	16.500	15.600	15.900	8.287	1,850,657
2022-07-18	15.480	16.840	15.250	16.470	8.584	2,372,522
2022-07-15	15.360	15.980	15.200	15.500	8.078	1,017,341
2022-07-14	15.140	15.600	15.140	15.360	8.006	723,994
2022-07-13	15.500	15.590	15.160	15.360	8.006	827,610
2022-07-12	15.120	15.960	15.110	15.430	8.042	789,798
2022-07-11	15.000	15.920	14.980	15.670	8.167	1,652,175
2022-07-08	14.500	15.140	14.320	15.000	7.818	1,317,636
2022-07-07	14.580	14.890	14.430	14.500	7.557	992,436
2022-07-06	14.980	14.980	14.470	14.580	7.599	752,833
2022-07-05	15.270	15.370	14.700	14.900	7.766	1,059,827
2022-07-04	15.590	15.590	15.090	15.270	7.959	1,047,399
2022-07-01	15.390	15.570	14.880	15.510	8.084	722,585
2022-06-30	15.560	15.570	15.030	15.390	8.021	1,108,616
2022-06-29	16.400	16.400	15.710	15.740	8.110	856,704
2022-06-28	16.000	16.660	15.820	16.280	8.388	1,040,998
2022-06-27	16.070	16.800	16.010	16.220	8.357	1,154,970
2022-06-24	16.250	16.780	16.030	16.230	8.362	1,009,439
2022-06-23	15.520	16.530	15.490	16.320	8.409	981,502
2022-06-22	17.170	17.170	15.700	15.850	8.166	877,653
2022-06-21	16.610	16.740	16.200	16.370	8.434	510,728
2022-06-20	16.480	16.790	16.200	16.610	8.558	506,043
2022-06-17	16.870	16.870	15.970	16.570	8.537	691,632
2022-06-16	16.980	16.980	16.550	16.600	8.553	539,353
2022-06-15	17.400	17.400	16.540	16.800	8.656	879,551
2022-06-14	16.520	16.880	16.260	16.870	8.692	795,651
2022-06-13	16.890	17.280	16.590	16.940	8.728	1,251,637
2022-06-10	16.320	17.500	16.320	16.950	8.733	1,537,847
2022-06-09	16.980	16.980	16.090	16.400	8.450	1,213,779
2022-06-08	17.200	18.080	16.440	16.850	8.682	1,813,045
2022-06-07	16.950	17.350	16.410	16.960	8.738	1,552,709
2022-06-06	16.020	17.580	16.000	17.280	8.903	2,552,886
2022-06-02	15.690	16.680	15.540	16.450	8.476	1,988,400
2022-06-01	15.120	15.800	15.120	15.720	8.099	1,296,806
2022-05-31	14.840	15.490	14.420	15.150	7.806	1,048,887
2022-05-30	14.930	14.930	14.510	14.600	7.522	439,349
2022-05-27	15.230	15.230	14.500	14.730	7.589	653,207
2022-05-26	14.860	15.280	14.730	14.950	7.703	812,415
2022-05-25	14.620	15.000	14.620	14.850	7.651	840,963
2022-05-24	15.820	15.940	14.870	15.000	7.729	1,069,308
2022-05-23	15.800	16.200	15.610	15.820	8.151	899,356
2022-05-20	15.500	16.590	15.500	15.800	8.141	1,416,205
2022-05-19	15.060	15.800	15.060	15.700	8.089	1,316,080
2022-05-18	15.210	15.770	14.880	15.490	7.981	1,369,679
2022-05-17	15.130	15.390	15.010	15.210	7.837	1,618,890
2022-05-16	15.500	15.920	15.120	15.260	7.862	1,380,670
2022-05-13	15.080	16.320	15.080	15.480	7.976	1,637,956
2022-05-12	15.900	16.240	15.230	15.400	7.935	3,204,282

← NewerPage 18 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.