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
2024-10-29	14.980	15.320	13.830	13.920	9.649	6,537,853
2024-10-28	14.910	15.200	14.910	15.060	10.439	3,714,473
2024-10-25	14.560	14.970	14.470	14.910	10.336	2,738,590
2024-10-24	14.760	14.850	14.330	14.420	9.996	2,617,024
2024-10-23	14.700	15.270	14.300	14.760	10.232	2,679,271
2024-10-22	14.990	15.090	14.200	14.780	10.245	3,351,269
2024-10-21	14.520	15.330	14.520	14.940	10.356	5,603,031
2024-10-18	14.300	14.670	14.010	14.450	10.017	5,297,016
2024-10-17	14.310	14.680	14.010	14.290	9.906	5,023,935
2024-10-16	13.910	14.510	13.450	14.100	9.774	3,665,117
2024-10-15	13.600	14.180	13.600	13.790	9.559	2,783,804
2024-10-14	13.300	14.230	13.200	14.190	9.836	4,007,136
2024-10-11	14.400	14.400	13.050	13.230	9.171	4,122,057
2024-10-10	14.510	15.600	14.000	14.210	9.850	5,720,029
2024-10-09	15.400	15.400	13.780	13.850	9.601	5,641,589
2024-10-08	17.000	17.000	14.640	15.690	10.876	7,087,801
2024-09-30	12.990	14.670	12.800	14.360	9.954	4,786,752
2024-09-27	12.200	12.870	12.080	12.440	8.623	2,878,099
2024-09-26	11.400	11.880	11.340	11.850	8.214	1,779,677
2024-09-25	11.570	11.770	11.420	11.530	7.993	2,439,446
2024-09-24	10.880	11.330	10.810	11.330	7.854	2,120,413
2024-09-23	10.670	10.850	10.580	10.740	7.445	1,099,873
2024-09-20	10.830	10.860	10.610	10.700	7.417	1,111,503
2024-09-19	10.800	11.030	10.730	10.820	7.500	1,229,195
2024-09-18	10.900	10.970	10.590	10.780	7.473	946,192
2024-09-13	11.040	11.230	10.850	10.870	7.535	1,326,809
2024-09-12	11.320	11.520	11.130	11.160	7.736	1,004,444
2024-09-11	11.300	11.450	10.960	11.320	7.847	779,361
2024-09-10	11.110	11.370	11.060	11.300	7.833	1,217,242
2024-09-09	11.250	11.280	10.930	11.110	7.701	1,173,748
2024-09-06	11.530	11.610	11.060	11.140	7.722	1,167,028
2024-09-05	11.560	11.700	11.510	11.580	8.027	760,247
2024-09-04	11.480	11.780	11.470	11.510	7.979	976,813
2024-09-03	11.680	11.890	11.470	11.710	8.117	1,142,184
2024-09-02	11.920	11.920	11.630	11.660	8.083	1,438,277
2024-08-30	11.750	11.910	11.460	11.700	8.110	1,726,723
2024-08-29	11.430	11.780	10.930	11.650	8.076	2,644,251
2024-08-28	10.700	11.570	10.550	11.310	7.840	2,973,341
2024-08-27	10.630	10.760	10.580	10.730	7.438	821,748
2024-08-26	10.560	10.880	10.440	10.700	7.417	933,409
2024-08-23	10.730	10.790	10.410	10.550	7.313	1,503,336
2024-08-22	10.980	11.490	10.700	10.710	7.424	2,023,350
2024-08-21	10.940	11.030	10.800	10.850	7.521	686,883
2024-08-20	11.200	11.290	10.860	10.960	7.597	1,094,458
2024-08-19	11.360	11.370	11.090	11.220	7.778	866,936
2024-08-16	11.490	11.500	11.150	11.200	7.764	1,035,563
2024-08-15	11.390	11.540	11.190	11.330	7.854	1,445,192
2024-08-14	11.710	11.870	11.350	11.390	7.895	1,525,974
2024-08-13	11.790	11.920	11.550	11.720	8.124	1,612,389
2024-08-12	12.290	12.480	11.850	11.890	8.242	2,586,571
2024-08-09	12.110	12.310	11.770	11.780	8.166	999,394
2024-08-08	12.290	12.360	12.020	12.070	8.367	1,077,286
2024-08-07	12.320	12.540	12.100	12.330	8.547	885,029
2024-08-06	11.920	12.270	11.860	12.210	8.464	968,056
2024-08-05	12.240	12.450	11.730	11.800	8.180	1,143,216
2024-08-02	12.710	12.850	12.340	12.370	8.575	931,509
2024-08-01	13.000	13.000	12.610	12.790	8.866	1,497,661
2024-07-31	11.730	12.970	11.420	12.770	8.852	2,691,113
2024-07-30	11.720	11.740	11.410	11.650	8.076	1,198,643
2024-07-29	12.100	12.130	11.550	11.740	8.138	1,398,534

← NewerPage 9 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.