Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.780 | 1.790 | 1.730 | 1.770 | 1.770 | 1,144,675 |
| 2024-05-10 | 1.760 | 1.810 | 1.760 | 1.770 | 1.770 | 1,145,600 |
| 2024-05-09 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 539,000 |
| 2024-05-08 | 1.770 | 1.810 | 1.710 | 1.710 | 1.710 | 578,400 |
| 2024-05-07 | 1.770 | 1.810 | 1.750 | 1.760 | 1.760 | 425,200 |
| 2024-05-06 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 379,000 |
| 2024-05-03 | 1.790 | 1.870 | 1.790 | 1.860 | 1.860 | 8,800 |
| 2024-05-02 | 1.690 | 1.890 | 1.690 | 1.890 | 1.890 | 80,675 |
| 2024-04-30 | 1.750 | 1.830 | 1.730 | 1.750 | 1.750 | 333,800 |
| 2024-04-29 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 1,288,975 |
| 2024-04-26 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 796,400 |
| 2024-04-25 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 400,400 |
| 2024-04-24 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 78,600 |
| 2024-04-23 | 1.720 | 1.780 | 1.690 | 1.720 | 1.720 | 520,600 |
| 2024-04-22 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 75,400 |
| 2024-04-19 | 1.710 | 1.730 | 1.640 | 1.720 | 1.720 | 341,200 |
| 2024-04-18 | 1.710 | 1.800 | 1.680 | 1.760 | 1.760 | 560,802 |
| 2024-04-17 | 1.700 | 1.760 | 1.650 | 1.730 | 1.730 | 906,625 |
| 2024-04-16 | 1.690 | 1.780 | 1.640 | 1.650 | 1.650 | 1,062,250 |
| 2024-04-15 | 1.810 | 1.810 | 1.720 | 1.730 | 1.730 | 585,600 |
| 2024-04-12 | 1.790 | 1.870 | 1.790 | 1.820 | 1.820 | 1,262,200 |
| 2024-04-11 | 1.740 | 1.810 | 1.740 | 1.790 | 1.790 | 775,850 |
| 2024-04-10 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 235,600 |
| 2024-04-09 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 335,600 |
| 2024-04-08 | 1.730 | 1.780 | 1.720 | 1.720 | 1.720 | 949,400 |
| 2024-04-05 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 94,400 |
| 2024-04-03 | 1.720 | 1.810 | 1.720 | 1.750 | 1.750 | 546,900 |
| 2024-04-02 | 1.780 | 1.780 | 1.690 | 1.700 | 1.700 | 1,340,475 |
| 2024-03-28 | 1.690 | 1.730 | 1.670 | 1.720 | 1.720 | 703,600 |
| 2024-03-27 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 142,600 |
| 2024-03-26 | 1.710 | 1.740 | 1.700 | 1.720 | 1.720 | 215,400 |
| 2024-03-25 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 816,800 |
| 2024-03-22 | 1.750 | 1.800 | 1.690 | 1.740 | 1.740 | 947,950 |
| 2024-03-21 | 1.740 | 1.780 | 1.690 | 1.750 | 1.750 | 971,600 |
| 2024-03-20 | 1.730 | 1.870 | 1.720 | 1.750 | 1.750 | 3,237,800 |
| 2024-03-19 | 1.720 | 1.760 | 1.670 | 1.700 | 1.700 | 1,446,175 |
| 2024-03-18 | 1.840 | 1.950 | 1.700 | 1.740 | 1.740 | 6,460,800 |
| 2024-03-15 | 1.620 | 2.060 | 1.610 | 1.820 | 1.820 | 14,117,900 |
| 2024-03-14 | 1.640 | 1.710 | 1.580 | 1.620 | 1.620 | 984,550 |
| 2024-03-13 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 466,925 |
| 2024-03-12 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 186,050 |
| 2024-03-11 | 1.590 | 1.630 | 1.570 | 1.620 | 1.620 | 614,400 |
| 2024-03-08 | 1.600 | 1.670 | 1.600 | 1.630 | 1.630 | 375,500 |
| 2024-03-07 | 1.650 | 1.700 | 1.590 | 1.640 | 1.640 | 1,290,650 |
| 2024-03-06 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 77,500 |
| 2024-03-05 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 196,700 |
| 2024-03-04 | 1.650 | 1.650 | 1.610 | 1.630 | 1.630 | 185,200 |
| 2024-03-01 | 1.670 | 1.670 | 1.610 | 1.650 | 1.650 | 282,800 |
| 2024-02-29 | 1.650 | 1.690 | 1.620 | 1.670 | 1.670 | 174,404 |
| 2024-02-28 | 1.700 | 1.700 | 1.580 | 1.650 | 1.650 | 468,050 |
| 2024-02-27 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 415,350 |
| 2024-02-26 | 1.650 | 1.750 | 1.650 | 1.710 | 1.710 | 495,050 |
| 2024-02-23 | 1.640 | 1.650 | 1.610 | 1.650 | 1.650 | 202,800 |
| 2024-02-22 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 174,600 |
| 2024-02-21 | 1.610 | 1.660 | 1.590 | 1.630 | 1.630 | 305,600 |
| 2024-02-20 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 15,400 |
| 2024-02-19 | 1.600 | 1.670 | 1.590 | 1.600 | 1.600 | 151,950 |
| 2024-02-16 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 143,450 |
| 2024-02-15 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 2,400 |
| 2024-02-14 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 18,400 |
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.