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
2025-04-25	25.800	26.140	24.820	26.100	18.092	7,933,140
2025-04-24	25.010	26.340	24.690	25.590	17.739	9,326,648
2025-04-23	24.560	25.200	24.170	24.960	17.302	7,320,887
2025-04-22	23.300	24.110	23.000	24.000	16.637	6,372,882
2025-04-21	21.800	23.500	21.710	23.500	16.290	8,655,208
2025-04-18	21.410	22.390	21.210	21.950	15.216	6,654,935
2025-04-17	20.740	21.500	20.550	21.100	14.626	5,652,239
2025-04-16	21.200	21.550	20.460	20.980	14.543	5,953,456
2025-04-15	20.800	21.900	20.570	21.390	14.827	6,837,089
2025-04-14	20.800	20.990	20.300	20.460	14.183	6,841,251
2025-04-11	19.390	20.800	19.100	20.600	14.280	8,141,119
2025-04-10	19.300	19.600	18.990	19.230	13.330	6,387,313
2025-04-09	17.820	18.830	16.910	18.690	12.956	6,389,198
2025-04-08	18.440	19.180	17.320	18.000	12.477	6,654,984
2025-04-07	18.430	19.240	17.370	18.160	12.588	10,813,398
2025-04-03	20.020	20.200	18.880	19.790	13.718	8,092,357
2025-04-02	19.810	20.580	19.660	20.100	13.933	6,642,605
2025-04-01	19.500	20.220	18.760	19.900	13.795	6,875,733
2025-03-31	19.510	20.000	19.250	19.490	13.510	5,010,059
2025-03-28	19.500	20.150	19.500	19.630	13.607	4,900,928
2025-03-27	19.500	20.250	19.160	19.300	13.379	6,773,571
2025-03-26	19.440	19.590	19.010	19.360	13.420	3,374,581
2025-03-25	19.770	20.140	19.020	19.270	13.358	4,959,844
2025-03-24	20.030	20.530	19.030	19.770	13.704	8,429,649
2025-03-21	20.030	20.480	19.770	20.050	13.899	4,995,608
2025-03-20	19.640	20.350	19.190	20.030	13.885	6,645,289
2025-03-19	19.820	19.820	19.290	19.520	13.531	4,855,436
2025-03-18	19.330	20.660	19.210	19.870	13.774	13,569,350
2025-03-17	20.130	20.130	18.540	19.330	13.399	14,323,495
2025-03-14	18.730	19.770	18.730	19.740	13.684	11,241,848
2025-03-13	18.660	19.050	18.100	18.400	12.755	4,087,245
2025-03-12	18.320	19.090	18.110	18.550	12.859	7,987,663
2025-03-11	17.780	18.500	17.510	18.320	12.699	5,538,465
2025-03-10	17.990	19.150	17.500	17.780	12.325	9,254,779
2025-03-07	17.900	17.990	17.230	17.990	12.471	6,552,999
2025-03-06	16.520	17.990	16.520	17.880	12.394	9,049,738
2025-03-05	16.010	16.690	15.620	16.620	11.521	6,955,438
2025-03-04	15.360	16.290	15.100	15.940	11.050	6,461,359
2025-03-03	16.100	16.100	15.150	15.370	10.654	7,176,367
2025-02-28	14.870	16.100	14.820	15.760	10.925	11,013,613
2025-02-27	14.990	15.500	14.810	14.990	10.391	5,352,846
2025-02-26	14.900	15.200	14.770	14.930	10.349	3,629,382
2025-02-25	14.190	15.080	14.030	14.970	10.377	7,458,684
2025-02-24	14.170	14.290	13.950	14.240	9.871	2,689,047
2025-02-21	14.450	14.520	14.050	14.170	9.823	3,878,492
2025-02-20	14.320	14.670	14.170	14.490	10.044	3,144,135
2025-02-19	13.650	14.660	13.540	14.330	9.933	5,378,790
2025-02-18	13.820	13.940	13.530	13.540	9.386	1,289,180
2025-02-17	13.710	13.840	13.640	13.810	9.573	1,676,305
2025-02-14	13.710	13.820	13.650	13.740	9.525	1,523,937
2025-02-13	14.070	14.070	13.710	13.720	9.511	2,715,197
2025-02-12	14.020	14.150	13.890	14.010	9.712	1,723,044
2025-02-11	14.050	14.100	13.960	14.050	9.739	1,324,510
2025-02-10	14.070	14.130	13.900	14.050	9.739	1,918,261
2025-02-07	14.070	14.170	13.890	13.980	9.691	1,970,784
2025-02-06	13.750	14.030	13.620	14.020	9.719	1,625,027
2025-02-05	13.960	14.100	13.620	13.760	9.538	1,914,192
2025-01-27	14.150	14.200	13.870	13.890	9.628	993,414
2025-01-24	13.960	14.140	13.700	14.090	9.767	2,525,105
2025-01-23	14.040	14.180	13.810	13.890	9.628	1,719,127

← NewerPage 7 of 21 · 1,218 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.