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
2022-05-11	15.340	17.420	15.100	16.500	8.501	4,394,155
2022-05-10	14.100	15.480	13.750	15.350	7.909	2,412,444
2022-05-09	14.150	14.640	14.150	14.490	7.466	891,614
2022-05-06	14.060	14.760	13.890	14.510	7.476	1,521,103
2022-05-05	14.690	14.780	13.840	14.330	7.383	1,848,246
2022-04-29	14.660	14.930	14.200	14.930	7.692	1,071,808
2022-04-28	13.800	14.840	13.430	14.390	7.414	1,661,772
2022-04-27	13.290	14.000	12.470	13.750	7.084	1,412,793
2022-04-26	14.140	14.520	13.330	13.480	6.945	708,737
2022-04-25	14.910	14.990	14.110	14.140	7.285	1,038,289
2022-04-22	15.050	15.460	14.680	15.140	7.801	1,090,547
2022-04-21	15.830	15.950	14.940	15.050	7.754	1,266,530
2022-04-20	15.880	16.490	15.800	15.830	8.156	1,031,272
2022-04-19	15.360	16.380	15.280	16.130	8.311	1,477,233
2022-04-18	15.200	15.770	14.840	15.500	7.986	721,073
2022-04-15	15.650	15.660	15.200	15.400	7.935	709,494
2022-04-14	15.710	15.980	15.480	15.700	8.089	749,803
2022-04-13	16.140	16.140	15.580	15.680	8.079	613,174
2022-04-12	15.660	16.190	15.550	16.120	8.305	914,000
2022-04-11	16.060	16.200	15.580	15.660	8.069	890,369
2022-04-08	16.660	16.660	15.930	16.300	8.398	1,050,969
2022-04-07	16.790	16.790	16.330	16.430	8.465	961,933
2022-04-06	16.900	17.180	16.070	16.800	8.656	1,127,149
2022-04-01	17.030	17.260	16.400	16.820	8.666	1,827,509
2022-03-31	17.260	17.430	17.020	17.110	8.816	910,414
2022-03-30	17.300	17.600	17.060	17.260	8.893	1,155,772
2022-03-29	17.310	17.600	16.930	17.100	8.810	1,128,409
2022-03-28	17.300	17.700	17.050	17.550	9.042	1,145,691
2022-03-25	17.450	18.000	17.200	17.440	8.986	1,209,713
2022-03-24	18.120	18.120	17.140	17.150	8.836	1,153,219
2022-03-23	17.560	17.900	17.200	17.760	9.150	1,187,264
2022-03-22	17.620	17.980	17.340	17.580	9.058	869,110
2022-03-21	17.380	17.750	17.120	17.590	9.063	1,308,183
2022-03-18	17.220	17.770	17.030	17.350	8.939	1,388,876
2022-03-17	17.190	18.180	17.190	17.370	8.950	1,594,471
2022-03-16	16.300	17.880	15.960	17.150	8.836	2,771,830
2022-03-15	17.970	18.130	16.000	16.100	8.295	2,186,213
2022-03-14	18.630	18.980	17.940	17.970	9.259	1,063,913
2022-03-11	18.850	18.850	17.910	18.630	9.599	721,062
2022-03-10	18.800	19.100	18.500	18.630	9.599	837,507
2022-03-09	18.510	18.650	17.020	18.280	9.418	1,101,924
2022-03-08	18.880	19.370	18.280	18.520	9.542	996,655
2022-03-07	19.990	20.200	19.200	19.260	9.923	717,322
2022-03-04	20.280	20.420	19.680	19.750	10.176	1,173,182
2022-03-03	20.470	20.600	20.020	20.300	10.459	750,180
2022-03-02	20.480	20.700	20.000	20.470	10.547	1,302,341
2022-03-01	19.210	21.280	19.210	20.550	10.588	2,598,115
2022-02-28	19.200	19.780	18.490	19.630	10.114	1,832,403
2022-02-25	19.170	19.370	18.700	19.060	9.820	1,628,213
2022-02-24	19.110	19.780	18.250	18.700	9.635	2,275,333
2022-02-23	18.060	19.300	18.060	19.110	9.846	1,134,218
2022-02-22	19.100	19.240	18.780	18.880	9.728	1,223,465
2022-02-21	19.490	19.530	18.930	19.390	9.990	1,119,003
2022-02-18	19.990	20.000	19.270	19.520	10.057	1,215,911
2022-02-17	19.290	20.760	19.020	20.100	10.356	3,217,765
2022-02-16	19.420	19.580	18.880	19.290	9.939	937,116
2022-02-15	19.260	19.380	18.590	19.200	9.892	1,466,734
2022-02-14	20.000	20.000	18.880	18.960	9.769	1,368,934
2022-02-11	21.390	21.680	19.170	19.800	10.202	4,434,684
2022-02-10	20.550	22.790	20.550	21.390	11.021	2,723,517

← NewerPage 19 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.