Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.790	1.810	1.760	1.810	1.810	348,800
2023-11-10	1.800	1.830	1.780	1.830	1.830	66,725
2023-11-09	1.790	1.850	1.790	1.840	1.840	347,800
2023-11-08	1.800	1.820	1.720	1.810	1.810	412,000
2023-11-07	1.840	1.840	1.800	1.830	1.830	176,400
2023-11-06	1.770	1.860	1.700	1.820	1.820	628,375
2023-11-03	1.750	1.860	1.710	1.820	1.820	847,000
2023-11-02	1.730	1.770	1.730	1.770	1.770	86,075
2023-11-01	1.720	1.780	1.720	1.760	1.760	173,000
2023-10-31	1.770	1.790	1.740	1.790	1.790	332,200
2023-10-30	1.760	1.770	1.750	1.760	1.760	108,600
2023-10-27	1.720	1.760	1.720	1.760	1.760	299,600
2023-10-26	1.720	1.730	1.680	1.720	1.720	182,200
2023-10-25	1.710	1.760	1.690	1.710	1.710	205,400
2023-10-24	1.650	1.720	1.650	1.710	1.710	210,875
2023-10-20	1.710	1.710	1.650	1.680	1.680	236,550
2023-10-19	1.710	1.730	1.680	1.700	1.700	165,550
2023-10-18	1.750	1.750	1.730	1.730	1.730	192,800
2023-10-17	1.750	1.780	1.740	1.780	1.780	101,600
2023-10-16	1.760	1.790	1.760	1.790	1.790	59,800
2023-10-13	1.820	1.820	1.770	1.800	1.800	120,000
2023-10-12	1.780	1.810	1.780	1.810	1.810	196,800
2023-10-11	1.770	1.780	1.760	1.780	1.780	111,250
2023-10-10	1.750	1.780	1.750	1.760	1.760	77,400
2023-10-09	1.730	1.770	1.700	1.770	1.770	360,000
2023-10-06	1.750	1.750	1.700	1.730	1.730	28,600
2023-10-05	1.690	1.770	1.680	1.730	1.730	29,800
2023-10-04	1.670	1.770	1.630	1.770	1.770	46,200
2023-10-03	1.840	1.840	1.660	1.710	1.710	163,250
2023-09-29	1.850	1.850	1.780	1.840	1.840	9,950
2023-09-28	1.860	1.880	1.860	1.870	1.870	254,050
2023-09-27	1.870	1.880	1.850	1.880	1.880	204,000
2023-09-26	1.860	1.880	1.850	1.850	1.850	396,975
2023-09-25	1.890	1.890	1.870	1.890	1.890	222,350
2023-09-22	1.860	1.890	1.860	1.890	1.890	220,975
2023-09-21	1.860	1.870	1.850	1.870	1.870	221,600
2023-09-20	1.860	1.880	1.860	1.880	1.880	150,000
2023-09-19	1.860	1.890	1.860	1.890	1.890	84,000
2023-09-18	1.900	1.900	1.860	1.870	1.870	189,800
2023-09-15	1.900	1.900	1.860	1.890	1.890	220,050
2023-09-14	1.880	1.890	1.860	1.890	1.890	129,400
2023-09-13	1.890	1.900	1.860	1.880	1.880	512,425
2023-09-12	1.900	1.930	1.900	1.900	1.900	466,200
2023-09-11	1.900	1.920	1.890	1.910	1.910	538,575
2023-09-07	1.940	1.960	1.910	1.910	1.910	251,400
2023-09-06	1.940	1.960	1.910	1.950	1.950	304,400
2023-09-05	2.000	2.000	1.950	1.950	1.950	234,700
2023-09-04	1.940	2.010	1.940	2.000	2.000	511,900
2023-08-31	2.010	2.010	1.940	1.950	1.950	527,600
2023-08-30	2.050	2.080	1.990	2.000	2.000	924,450
2023-08-29	2.090	2.100	2.020	2.070	2.070	1,316,600
2023-08-28	2.190	2.200	2.030	2.080	2.080	2,787,650
2023-08-25	2.150	2.490	2.140	2.150	2.150	7,874,600
2023-08-24	2.160	2.200	2.130	2.130	2.130	327,600
2023-08-23	2.140	2.310	2.140	2.160	2.160	303,000
2023-08-22	2.140	2.190	2.140	2.170	2.170	67,800
2023-08-21	2.130	2.210	2.100	2.160	2.160	288,600
2023-08-18	2.130	2.270	2.130	2.160	2.160	99,200
2023-08-17	2.140	2.200	2.140	2.160	2.160	267,650
2023-08-16	2.180	2.180	2.140	2.160	2.160	125,600

← NewerPage 13 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.