Dongjiang Environmental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.610	1.680	1.600	1.680	1.680	389,600
2024-02-07	1.580	1.700	1.500	1.650	1.650	379,850
2024-02-06	1.530	1.710	1.520	1.650	1.650	432,750
2024-02-05	1.660	1.660	1.520	1.590	1.590	496,400
2024-02-02	1.570	1.620	1.540	1.610	1.610	55,850
2024-02-01	1.620	1.650	1.590	1.600	1.600	55,200
2024-01-31	1.660	1.680	1.620	1.640	1.640	237,200
2024-01-30	1.700	1.710	1.660	1.700	1.700	29,200
2024-01-29	1.710	1.770	1.700	1.730	1.730	628,550
2024-01-26	1.800	1.800	1.720	1.780	1.780	31,600
2024-01-25	1.720	1.800	1.720	1.800	1.800	597,400
2024-01-24	1.600	1.720	1.600	1.720	1.720	302,550
2024-01-23	1.560	1.680	1.510	1.610	1.610	115,875
2024-01-22	1.630	1.630	1.550	1.560	1.560	334,600
2024-01-19	1.670	1.680	1.630	1.630	1.630	79,800
2024-01-18	1.690	1.720	1.650	1.670	1.670	368,250
2024-01-17	1.730	1.740	1.670	1.730	1.730	172,100
2024-01-16	1.740	1.760	1.710	1.750	1.750	80,625
2024-01-15	1.760	1.790	1.750	1.790	1.790	149,400
2024-01-12	1.820	1.900	1.730	1.800	1.800	1,450,175
2024-01-11	1.750	1.780	1.700	1.780	1.780	246,800
2024-01-10	1.770	1.790	1.730	1.780	1.780	40,000
2024-01-09	1.760	1.780	1.740	1.780	1.780	42,200
2024-01-08	1.750	1.760	1.710	1.760	1.760	192,200
2024-01-05	1.770	1.800	1.760	1.760	1.760	156,200
2024-01-04	1.810	1.810	1.760	1.780	1.780	128,000
2024-01-03	1.810	1.810	1.780	1.810	1.810	217,600
2024-01-02	1.810	1.810	1.760	1.810	1.810	298,800
2023-12-29	1.710	1.800	1.700	1.760	1.760	403,800
2023-12-28	1.650	1.740	1.650	1.740	1.740	55,000
2023-12-27	1.640	1.670	1.640	1.640	1.640	254,750
2023-12-22	1.680	1.690	1.650	1.650	1.650	119,900
2023-12-21	1.650	1.670	1.620	1.670	1.670	112,200
2023-12-20	1.680	1.680	1.650	1.650	1.650	75,400
2023-12-19	1.690	1.700	1.650	1.680	1.680	100,625
2023-12-18	1.720	1.720	1.690	1.690	1.690	112,550
2023-12-15	1.740	1.760	1.720	1.720	1.720	250,100
2023-12-14	1.750	1.750	1.710	1.740	1.740	57,600
2023-12-13	1.710	1.740	1.700	1.740	1.740	113,225
2023-12-12	1.700	1.730	1.690	1.730	1.730	337,500
2023-12-11	1.750	1.750	1.700	1.720	1.720	158,000
2023-12-08	1.800	1.800	1.750	1.750	1.750	217,500
2023-12-07	1.760	1.850	1.760	1.780	1.780	448,200
2023-12-06	1.760	1.810	1.760	1.790	1.790	81,800
2023-12-05	1.800	1.820	1.760	1.760	1.760	473,000
2023-12-04	1.820	1.850	1.780	1.820	1.820	197,200
2023-12-01	1.840	1.840	1.790	1.820	1.820	98,800
2023-11-30	1.810	1.890	1.780	1.840	1.840	844,000
2023-11-29	1.880	1.910	1.800	1.830	1.830	443,450
2023-11-28	1.860	1.890	1.800	1.850	1.850	355,200
2023-11-27	1.860	1.870	1.850	1.860	1.860	559,650
2023-11-24	1.860	1.880	1.850	1.880	1.880	12,450
2023-11-23	1.840	1.880	1.840	1.880	1.880	137,000
2023-11-22	1.860	1.860	1.840	1.840	1.840	177,575
2023-11-21	1.860	1.910	1.820	1.860	1.860	776,800
2023-11-20	1.780	1.890	1.780	1.860	1.860	837,500
2023-11-17	1.810	1.820	1.750	1.800	1.800	570,600
2023-11-16	1.810	1.840	1.800	1.810	1.810	367,000
2023-11-15	1.840	1.840	1.800	1.840	1.840	39,400
2023-11-14	1.820	1.880	1.820	1.830	1.830	440,850

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.