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
2022-02-09	21.050	21.560	20.580	20.980	10.810	1,305,615
2022-02-08	22.560	22.700	20.920	21.270	10.959	2,309,086
2022-02-07	23.060	23.500	21.880	22.500	11.593	1,877,956
2022-01-28	20.460	22.950	20.460	22.500	11.593	2,498,858
2022-01-27	21.560	21.940	20.430	20.430	10.526	2,426,087
2022-01-26	20.000	21.950	20.000	21.360	11.005	2,245,608
2022-01-25	20.990	22.310	20.090	20.450	10.536	2,760,659
2022-01-24	22.500	22.500	20.570	20.780	10.707	1,874,736
2022-01-21	21.500	22.650	21.220	21.300	10.974	1,592,392
2022-01-20	23.760	23.760	21.590	21.800	11.232	2,924,965
2022-01-19	21.560	23.740	21.200	23.440	12.077	4,516,866
2022-01-18	22.820	23.220	21.460	21.560	11.108	3,353,482
2022-01-17	23.260	23.260	22.430	23.040	11.871	3,054,351
2022-01-14	23.550	24.120	23.130	23.270	11.989	2,619,356
2022-01-13	24.380	24.700	23.000	23.890	12.309	4,426,946
2022-01-12	24.520	25.210	24.220	24.730	12.742	2,290,668
2022-01-11	25.630	26.800	24.430	25.020	12.891	5,175,432
2022-01-10	27.000	27.180	25.340	25.630	13.205	4,398,694
2022-01-07	26.500	27.180	24.510	26.300	13.550	6,718,253
2022-01-06	25.380	26.900	23.470	26.130	13.463	9,096,236
2022-01-05	22.990	24.870	22.300	24.610	12.680	10,075,257
2022-01-04	21.690	22.690	20.800	22.520	11.603	6,718,908
2021-12-31	21.510	22.190	21.080	21.920	11.294	7,266,744
2021-12-30	22.200	22.750	21.320	21.550	11.103	7,913,074
2021-12-29	22.990	24.330	21.510	22.140	11.407	12,818,478
2021-12-28	24.980	27.490	22.870	23.530	12.123	18,025,138
2021-12-27	20.380	23.210	20.360	23.210	11.958	11,729,579
2021-12-24	20.800	21.280	19.300	19.340	9.965	6,265,743
2021-12-23	19.650	20.280	19.400	19.910	10.258	5,110,871
2021-12-22	17.990	21.110	17.700	19.930	10.268	12,898,800
2021-12-21	18.180	18.180	17.450	17.990	9.269	2,557,041
2021-12-20	18.250	18.590	18.070	18.190	9.372	5,443,128
2021-12-17	17.050	18.980	16.900	18.040	9.295	8,180,474
2021-12-16	17.000	17.190	16.930	17.060	8.790	1,022,594
2021-12-15	16.630	17.210	16.630	16.930	8.723	1,750,203
2021-12-14	16.500	16.950	16.370	16.710	8.609	1,762,864
2021-12-13	16.590	16.590	16.380	16.410	8.455	1,052,742
2021-12-10	16.530	16.590	16.420	16.500	8.501	672,033
2021-12-09	16.560	16.640	16.410	16.550	8.527	959,758
2021-12-08	16.530	16.680	16.460	16.560	8.532	466,942
2021-12-07	16.840	16.870	16.330	16.580	8.543	879,056
2021-12-06	17.030	17.260	16.530	16.690	8.599	2,660,974
2021-12-03	17.370	17.370	16.800	16.880	8.697	922,299
2021-12-02	17.100	17.280	16.820	16.870	8.692	1,259,241
2021-12-01	16.960	17.250	16.830	17.190	8.857	1,702,446
2021-11-30	16.430	17.080	16.430	16.960	8.738	1,954,567
2021-11-29	16.450	16.690	16.270	16.580	8.543	1,481,210
2021-11-26	16.850	17.010	16.690	16.790	8.651	909,872
2021-11-25	16.790	16.960	16.670	16.760	8.635	1,051,921
2021-11-24	16.490	16.800	16.490	16.770	8.640	1,284,901
2021-11-23	16.410	16.620	16.290	16.570	8.537	1,283,338
2021-11-22	16.420	16.430	16.250	16.340	8.419	686,511
2021-11-19	16.150	16.430	16.150	16.390	8.445	777,105
2021-11-18	16.360	16.490	16.080	16.170	8.331	747,130
2021-11-17	16.050	16.390	16.040	16.360	8.429	743,060
2021-11-16	16.500	16.500	16.100	16.100	8.295	1,086,896
2021-11-15	16.140	16.570	16.120	16.400	8.450	1,596,973
2021-11-12	15.930	16.170	15.790	16.140	8.316	769,678
2021-11-11	15.730	16.090	15.730	15.930	8.208	853,030
2021-11-10	15.620	15.750	15.500	15.730	8.105	668,915

← NewerPage 20 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.