Qingdao Daneng Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.730 | 15.920 | 15.440 | 15.680 | 8.079 | 1,058,637 |
| 2021-11-08 | 15.460 | 15.880 | 15.460 | 15.630 | 8.053 | 1,548,426 |
| 2021-11-05 | 15.300 | 15.450 | 15.240 | 15.370 | 7.919 | 574,497 |
| 2021-11-04 | 15.050 | 15.270 | 15.000 | 15.190 | 7.826 | 537,294 |
| 2021-11-03 | 14.950 | 15.110 | 14.720 | 14.960 | 7.708 | 725,635 |
| 2021-11-02 | 15.150 | 15.260 | 14.820 | 14.950 | 7.703 | 767,011 |
| 2021-11-01 | 14.990 | 15.140 | 14.860 | 15.130 | 7.795 | 607,153 |
| 2021-10-29 | 14.900 | 15.030 | 14.710 | 15.010 | 7.734 | 478,752 |
| 2021-10-28 | 15.400 | 15.400 | 14.770 | 14.850 | 7.651 | 1,104,426 |
| 2021-10-27 | 15.750 | 15.790 | 15.130 | 15.300 | 7.883 | 1,312,695 |
| 2021-10-26 | 15.690 | 15.980 | 15.690 | 15.760 | 8.120 | 614,974 |
| 2021-10-25 | 16.000 | 16.000 | 15.740 | 15.830 | 8.156 | 847,865 |
| 2021-10-22 | 15.900 | 16.180 | 15.750 | 15.820 | 8.151 | 866,916 |
| 2021-10-21 | 16.490 | 16.600 | 16.020 | 16.030 | 8.259 | 1,100,590 |
| 2021-10-20 | 16.490 | 16.530 | 16.230 | 16.260 | 8.378 | 772,062 |
| 2021-10-19 | 16.690 | 16.690 | 16.490 | 16.490 | 8.496 | 509,041 |
| 2021-10-18 | 16.500 | 16.630 | 16.340 | 16.560 | 8.532 | 400,998 |
| 2021-10-15 | 16.600 | 16.600 | 16.450 | 16.480 | 8.491 | 504,418 |
| 2021-10-14 | 16.610 | 16.740 | 16.440 | 16.620 | 8.563 | 658,159 |
← NewerPage 21 of 21 · 1,219 trading days
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.