Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.680	2.680	2.570	2.600	2.600	45,200
2023-05-17	2.650	2.650	2.580	2.610	2.610	216,600
2023-05-16	2.780	2.780	2.620	2.660	2.660	64,600
2023-05-15	2.700	2.720	2.620	2.660	2.660	173,200
2023-05-12	2.690	2.700	2.630	2.670	2.670	219,400
2023-05-11	2.670	2.730	2.660	2.700	2.700	850,200
2023-05-10	2.580	2.660	2.540	2.660	2.660	847,800
2023-05-09	2.560	2.630	2.540	2.600	2.600	348,350
2023-05-08	2.600	2.600	2.550	2.580	2.580	309,400
2023-05-05	2.640	2.640	2.540	2.590	2.590	225,600
2023-05-04	2.500	2.620	2.500	2.600	2.600	282,400
2023-05-03	2.740	2.740	2.470	2.600	2.600	61,600
2023-05-02	2.630	2.690	2.400	2.530	2.530	75,600
2023-04-28	2.490	2.610	2.430	2.550	2.550	1,234,675
2023-04-27	2.500	2.530	2.490	2.500	2.500	281,800
2023-04-26	2.560	2.570	2.510	2.520	2.520	201,600
2023-04-25	2.560	2.560	2.500	2.540	2.540	537,425
2023-04-24	2.480	2.640	2.480	2.510	2.510	1,021,400
2023-04-21	2.440	2.610	2.440	2.500	2.500	1,368,600
2023-04-20	2.590	2.660	2.450	2.450	2.450	2,456,200
2023-04-19	2.430	2.960	2.400	2.580	2.580	6,508,200
2023-04-18	2.440	2.470	2.430	2.460	2.460	17,300
2023-04-17	2.450	2.450	2.420	2.450	2.450	116,400
2023-04-14	2.410	2.460	2.410	2.460	2.460	151,200
2023-04-13	2.460	2.470	2.400	2.470	2.470	164,000
2023-04-12	2.420	2.480	2.410	2.480	2.480	74,200
2023-04-11	2.400	2.440	2.400	2.420	2.420	262,400
2023-04-06	2.410	2.460	2.410	2.430	2.430	41,825
2023-04-04	2.440	2.460	2.420	2.460	2.460	122,800
2023-04-03	2.450	2.480	2.420	2.460	2.460	138,625
2023-03-31	2.490	2.490	2.440	2.460	2.460	63,800
2023-03-30	2.440	2.510	2.440	2.470	2.470	125,900
2023-03-29	2.480	2.520	2.480	2.500	2.500	52,800
2023-03-28	2.460	2.520	2.460	2.520	2.520	107,400
2023-03-27	2.460	2.530	2.430	2.510	2.510	247,800
2023-03-24	2.490	2.510	2.480	2.490	2.490	143,800
2023-03-23	2.490	2.500	2.460	2.490	2.490	203,800
2023-03-22	2.500	2.500	2.480	2.490	2.490	133,550
2023-03-21	2.560	2.560	2.470	2.490	2.490	314,000
2023-03-20	2.510	2.520	2.490	2.490	2.490	180,200
2023-03-17	2.470	2.520	2.420	2.510	2.510	257,450
2023-03-16	2.490	2.540	2.470	2.530	2.530	15,400
2023-03-15	2.530	2.550	2.500	2.550	2.550	113,000
2023-03-14	2.460	2.530	2.460	2.530	2.530	72,500
2023-03-13	2.580	2.580	2.500	2.550	2.550	152,875
2023-03-10	2.590	2.590	2.460	2.560	2.560	101,600
2023-03-09	2.590	2.610	2.560	2.580	2.580	117,600
2023-03-08	2.570	2.600	2.560	2.560	2.560	311,600
2023-03-07	2.600	2.610	2.540	2.570	2.570	288,600
2023-03-06	2.600	2.610	2.560	2.600	2.600	225,800
2023-03-03	2.580	2.600	2.570	2.590	2.590	514,700
2023-03-02	2.510	2.580	2.510	2.580	2.580	356,300
2023-03-01	2.470	2.520	2.450	2.520	2.520	313,600
2023-02-28	2.490	2.490	2.450	2.480	2.480	101,000
2023-02-27	2.490	2.490	2.440	2.490	2.490	86,800
2023-02-24	2.500	2.510	2.480	2.500	2.500	181,200
2023-02-23	2.510	2.530	2.500	2.520	2.520	102,400
2023-02-22	2.520	2.530	2.500	2.510	2.510	203,400
2023-02-21	2.530	2.550	2.520	2.550	2.550	61,200
2023-02-20	2.540	2.540	2.520	2.540	2.540	119,750

← NewerPage 15 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.