Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 114,600 |
| 2024-08-07 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 11,800 |
| 2024-08-06 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 234,800 |
| 2024-08-05 | 1.550 | 1.560 | 1.450 | 1.470 | 1.470 | 1,049,175 |
| 2024-08-02 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 310,600 |
| 2024-08-01 | 1.560 | 1.580 | 1.530 | 1.570 | 1.570 | 366,400 |
| 2024-07-31 | 1.490 | 1.580 | 1.490 | 1.560 | 1.560 | 639,400 |
| 2024-07-30 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 249,600 |
| 2024-07-29 | 1.460 | 1.550 | 1.460 | 1.510 | 1.510 | 323,675 |
| 2024-07-26 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 350,750 |
| 2024-07-25 | 1.480 | 1.530 | 1.450 | 1.450 | 1.450 | 1,441,475 |
| 2024-07-24 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 332,600 |
| 2024-07-23 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 139,400 |
| 2024-07-22 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 217,200 |
| 2024-07-19 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 64,600 |
| 2024-07-18 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 147,200 |
| 2024-07-17 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 78,600 |
| 2024-07-16 | 1.590 | 1.600 | 1.560 | 1.590 | 1.590 | 234,200 |
| 2024-07-15 | 1.590 | 1.610 | 1.560 | 1.590 | 1.590 | 91,400 |
| 2024-07-12 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 121,334 |
| 2024-07-11 | 1.600 | 1.630 | 1.530 | 1.600 | 1.600 | 412,650 |
| 2024-07-10 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 60,900 |
| 2024-07-09 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 189,600 |
| 2024-07-08 | 1.570 | 1.590 | 1.450 | 1.540 | 1.540 | 649,900 |
| 2024-07-05 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 298,800 |
| 2024-07-04 | 1.600 | 1.640 | 1.570 | 1.600 | 1.600 | 426,200 |
| 2024-07-03 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 551,000 |
| 2024-07-02 | 1.590 | 1.620 | 1.570 | 1.580 | 1.580 | 111,800 |
| 2024-06-28 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 409,900 |
| 2024-06-27 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 268,800 |
| 2024-06-26 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 205,250 |
| 2024-06-25 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 279,800 |
| 2024-06-24 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 157,100 |
| 2024-06-21 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 51,600 |
| 2024-06-20 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 144,600 |
| 2024-06-19 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 47,400 |
| 2024-06-18 | 1.620 | 1.650 | 1.580 | 1.620 | 1.620 | 371,800 |
| 2024-06-17 | 1.590 | 1.630 | 1.560 | 1.620 | 1.620 | 752,600 |
| 2024-06-14 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 129,200 |
| 2024-06-13 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 103,400 |
| 2024-06-12 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 74,800 |
| 2024-06-11 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 271,425 |
| 2024-06-07 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 569,000 |
| 2024-06-06 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 1,351,900 |
| 2024-06-05 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 192,600 |
| 2024-06-04 | 1.730 | 1.790 | 1.700 | 1.730 | 1.730 | 408,400 |
| 2024-06-03 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 584,800 |
| 2024-05-31 | 1.740 | 1.800 | 1.680 | 1.750 | 1.750 | 1,460,550 |
| 2024-05-30 | 1.780 | 1.820 | 1.730 | 1.770 | 1.770 | 941,200 |
| 2024-05-29 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 163,200 |
| 2024-05-28 | 1.800 | 1.840 | 1.760 | 1.760 | 1.760 | 417,600 |
| 2024-05-27 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 73,400 |
| 2024-05-24 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 256,800 |
| 2024-05-23 | 1.820 | 1.930 | 1.800 | 1.870 | 1.870 | 2,939,400 |
| 2024-05-22 | 1.750 | 1.860 | 1.750 | 1.850 | 1.850 | 1,757,400 |
| 2024-05-21 | 1.800 | 1.810 | 1.740 | 1.770 | 1.770 | 1,744,000 |
| 2024-05-20 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 374,850 |
| 2024-05-17 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 494,800 |
| 2024-05-16 | 1.750 | 1.810 | 1.720 | 1.790 | 1.790 | 681,250 |
| 2024-05-14 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 645,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-19 | 0.0644 HKD |
| 2021-06-30 | 0.1322 HKD |
| 2020-07-22 | 0.1660 HKD |
| 2019-07-02 | 0.1587 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.