Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.260	2.300	2.130	2.180	2.180	220,150
2023-08-14	2.260	2.260	2.210	2.250	2.250	138,700
2023-08-11	2.320	2.320	2.250	2.250	2.250	90,400
2023-08-10	2.290	2.320	2.290	2.310	2.310	117,600
2023-08-09	2.270	2.330	2.250	2.300	2.300	36,000
2023-08-08	2.290	2.340	2.280	2.300	2.300	255,000
2023-08-07	2.340	2.370	2.300	2.300	2.300	186,200
2023-08-04	2.350	2.370	2.320	2.370	2.370	265,050
2023-08-03	2.380	2.380	2.330	2.350	2.350	97,450
2023-08-02	2.390	2.390	2.350	2.390	2.390	23,550
2023-08-01	2.340	2.410	2.340	2.370	2.370	91,600
2023-07-31	2.360	2.390	2.340	2.340	2.340	314,800
2023-07-28	2.320	2.360	2.300	2.360	2.360	168,800
2023-07-27	2.290	2.330	2.270	2.320	2.320	36,600
2023-07-26	2.230	2.340	2.230	2.280	2.280	579,850
2023-07-25	2.240	2.260	2.230	2.260	2.260	175,000
2023-07-24	2.220	2.240	2.220	2.230	2.230	50,400
2023-07-21	2.190	2.240	2.190	2.240	2.240	76,650
2023-07-20	2.240	2.260	2.210	2.230	2.230	135,800
2023-07-19	2.230	2.300	2.230	2.240	2.240	170,250
2023-07-18	2.250	2.290	2.240	2.240	2.240	160,800
2023-07-14	2.250	2.310	2.250	2.290	2.290	170,600
2023-07-13	2.290	2.300	2.280	2.300	2.300	63,200
2023-07-12	2.270	2.280	2.230	2.260	2.260	162,650
2023-07-11	2.250	2.270	2.250	2.270	2.270	28,800
2023-07-10	2.230	2.300	2.230	2.260	2.260	130,600
2023-07-07	2.260	2.260	2.220	2.220	2.220	59,600
2023-07-06	2.250	2.290	2.230	2.250	2.250	41,800
2023-07-05	2.250	2.280	2.220	2.250	2.250	137,200
2023-07-04	2.280	2.330	2.220	2.260	2.260	1,717,100
2023-07-03	2.290	2.340	2.290	2.320	2.320	212,400
2023-06-30	2.300	2.320	2.300	2.300	2.300	61,600
2023-06-29	2.300	2.350	2.300	2.330	2.330	111,800
2023-06-28	2.330	2.360	2.310	2.330	2.330	89,900
2023-06-27	2.320	2.350	2.280	2.350	2.350	426,000
2023-06-26	2.350	2.350	2.290	2.330	2.330	118,800
2023-06-23	2.420	2.420	2.350	2.350	2.350	2,000
2023-06-21	2.340	2.390	2.310	2.390	2.390	77,250
2023-06-20	2.410	2.410	2.380	2.390	2.390	57,000
2023-06-19	2.410	2.430	2.400	2.410	2.410	47,800
2023-06-16	2.410	2.450	2.410	2.430	2.430	113,725
2023-06-15	2.430	2.470	2.400	2.410	2.410	395,450
2023-06-14	2.400	2.430	2.390	2.430	2.430	77,800
2023-06-13	2.420	2.430	2.380	2.430	2.430	129,200
2023-06-12	2.430	2.430	2.410	2.430	2.430	12,200
2023-06-09	2.400	2.430	2.380	2.430	2.430	93,200
2023-06-08	2.440	2.550	2.370	2.440	2.440	220,400
2023-06-07	2.440	2.440	2.410	2.420	2.420	168,100
2023-06-06	2.440	2.480	2.420	2.420	2.420	50,800
2023-06-05	2.450	2.520	2.450	2.520	2.520	84,000
2023-06-02	2.460	2.470	2.430	2.470	2.470	198,000
2023-06-01	2.450	2.490	2.430	2.450	2.450	150,400
2023-05-31	2.490	2.490	2.460	2.490	2.490	111,800
2023-05-30	2.500	2.520	2.500	2.520	2.520	39,800
2023-05-29	2.520	2.690	2.480	2.540	2.540	262,200
2023-05-25	2.550	2.550	2.520	2.550	2.550	47,600
2023-05-24	2.630	2.640	2.520	2.560	2.560	61,400
2023-05-23	2.520	2.610	2.520	2.540	2.540	194,900
2023-05-22	2.650	2.650	2.550	2.620	2.620	193,600
2023-05-19	2.560	2.580	2.540	2.570	2.570	87,000

← NewerPage 14 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.