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
2025-07-24	26.330	26.500	25.820	25.940	18.143	3,209,851
2025-07-23	26.680	26.890	26.300	26.330	18.416	2,221,186
2025-07-22	26.850	27.540	26.590	26.770	18.724	3,260,994
2025-07-21	26.900	27.100	26.580	27.030	18.906	2,728,416
2025-07-18	26.980	27.190	26.660	26.900	18.647	2,953,073
2025-07-17	27.700	27.710	26.770	26.880	18.633	4,236,279
2025-07-16	27.860	27.880	27.110	27.600	19.132	4,931,855
2025-07-15	30.140	30.140	27.860	28.180	19.534	8,835,926
2025-07-14	28.010	30.300	28.010	29.850	20.692	10,077,285
2025-07-11	28.100	28.180	27.600	27.810	19.278	2,407,398
2025-07-10	28.470	28.750	27.720	27.930	19.361	3,144,827
2025-07-09	28.600	28.660	27.810	28.400	19.687	3,156,360
2025-07-08	27.670	28.490	27.290	28.290	19.610	3,798,897
2025-07-07	27.110	27.970	26.800	27.670	19.181	2,750,388
2025-07-04	27.560	27.720	27.160	27.400	18.993	2,095,105
2025-07-03	27.560	27.730	27.220	27.560	19.104	1,532,133
2025-07-02	28.000	28.080	27.250	27.560	19.104	2,046,111
2025-07-01	27.880	28.230	27.330	28.000	19.409	2,289,781
2025-06-30	27.310	28.000	27.120	27.850	19.305	1,960,501
2025-06-27	27.220	27.600	26.950	27.480	19.049	2,252,906
2025-06-26	28.030	28.240	27.000	27.220	18.869	4,107,052
2025-06-25	28.050	28.780	28.000	28.040	19.437	3,625,599
2025-06-24	27.260	28.170	27.150	28.100	19.479	4,118,445
2025-06-23	26.430	27.260	26.200	27.260	18.896	4,084,059
2025-06-20	27.000	27.560	26.180	26.560	18.411	7,448,747
2025-06-19	28.240	28.940	27.040	27.100	18.785	3,524,771
2025-06-18	27.540	28.370	27.350	28.230	19.569	3,716,566
2025-06-17	28.070	29.100	27.400	27.590	19.125	4,747,328
2025-06-16	28.340	28.460	27.720	28.050	19.444	5,263,097
2025-06-13	28.760	29.650	28.230	28.510	19.763	3,921,229
2025-06-12	29.990	29.990	28.660	28.790	19.957	4,442,853
2025-06-11	30.080	30.270	29.410	29.800	20.657	3,286,157
2025-06-10	30.320	30.790	29.720	30.080	20.851	4,227,854
2025-06-09	30.410	32.260	30.290	30.400	21.073	7,509,531
2025-06-06	29.900	30.600	29.480	30.400	21.073	4,581,980
2025-06-05	30.190	30.880	28.730	29.980	20.782	9,462,997
2025-06-04	29.500	30.000	29.100	29.990	20.789	4,774,922
2025-06-03	28.900	30.370	28.380	29.700	20.588	5,835,464
2025-05-30	29.720	29.940	28.850	29.190	20.234	5,527,747
2025-05-29	29.280	29.630	28.820	29.440	20.408	3,363,519
2025-05-28	28.430	29.780	28.430	29.270	20.290	5,736,745
2025-05-27	28.910	30.100	27.770	28.180	19.534	5,860,234
2025-05-26	29.630	29.970	28.610	29.200	20.241	4,885,025
2025-05-23	29.120	30.200	29.120	29.650	20.553	4,938,418
2025-05-22	29.740	29.820	28.680	28.980	20.089	3,376,105
2025-05-21	30.190	30.200	29.190	29.520	20.463	3,296,960
2025-05-20	29.350	30.370	28.670	30.190	20.928	4,038,818
2025-05-19	29.100	30.110	29.100	29.360	20.352	4,160,289
2025-05-16	28.800	29.120	28.520	29.090	20.165	2,581,437
2025-05-15	28.830	29.520	28.560	28.880	20.019	3,217,089
2025-05-14	28.810	29.290	28.550	28.890	20.026	3,204,779
2025-05-13	28.900	29.800	28.630	29.180	20.227	5,481,159
2025-05-12	29.200	29.500	28.000	28.390	19.680	5,980,016
2025-05-09	27.080	28.970	26.450	28.680	19.881	8,681,061
2025-05-08	26.990	27.460	26.900	27.100	18.785	3,808,833
2025-05-07	27.300	27.590	26.780	27.140	18.813	4,845,559
2025-05-06	27.200	27.700	26.600	27.160	18.827	7,656,601
2025-04-30	25.030	26.790	24.620	26.660	18.481	10,103,304
2025-04-29	25.640	25.740	24.550	24.980	17.316	5,424,952
2025-04-28	26.010	27.000	21.350	25.890	17.947	13,626,454

← NewerPage 6 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.