Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.530	2.540	2.510	2.530	2.530	129,950
2023-02-16	2.570	2.570	2.530	2.530	2.530	254,600
2023-02-15	2.540	2.560	2.530	2.550	2.550	250,800
2023-02-14	2.600	2.610	2.550	2.570	2.570	280,800
2023-02-13	2.550	2.580	2.540	2.560	2.560	89,000
2023-02-10	2.560	2.590	2.530	2.540	2.540	463,800
2023-02-09	2.530	2.560	2.530	2.540	2.540	102,400
2023-02-08	2.570	2.590	2.550	2.550	2.550	22,200
2023-02-07	2.530	2.600	2.530	2.570	2.570	171,800
2023-02-06	2.590	2.590	2.510	2.530	2.530	227,600
2023-02-03	2.560	2.600	2.530	2.590	2.590	450,650
2023-02-02	2.550	2.580	2.540	2.580	2.580	693,000
2023-02-01	2.500	2.550	2.500	2.550	2.550	689,400
2023-01-31	2.530	2.530	2.500	2.530	2.530	213,000
2023-01-30	2.580	2.580	2.500	2.530	2.530	207,000
2023-01-27	2.510	2.600	2.410	2.500	2.500	24,000
2023-01-26	2.460	2.650	2.400	2.520	2.520	15,375
2023-01-20	2.400	2.510	2.400	2.470	2.470	63,175
2023-01-19	2.510	2.510	2.400	2.450	2.450	25,200
2023-01-18	2.530	2.530	2.510	2.510	2.510	250,600
2023-01-17	2.560	2.560	2.510	2.560	2.560	269,400
2023-01-16	2.530	2.560	2.520	2.560	2.560	585,900
2023-01-13	2.530	2.530	2.500	2.510	2.510	10,200
2023-01-12	2.480	2.520	2.480	2.480	2.480	26,200
2023-01-11	2.520	2.560	2.490	2.500	2.500	94,600
2023-01-10	2.480	2.520	2.480	2.510	2.510	78,800
2023-01-09	2.480	2.510	2.450	2.500	2.500	140,600
2023-01-06	2.510	2.520	2.470	2.480	2.480	369,400
2023-01-05	2.560	2.560	2.510	2.540	2.540	80,000
2023-01-04	2.490	2.540	2.490	2.520	2.520	99,000
2023-01-03	2.480	2.490	2.420	2.490	2.490	81,600
2022-12-30	2.430	2.470	2.410	2.470	2.470	24,800
2022-12-29	2.450	2.470	2.400	2.450	2.450	38,600
2022-12-28	2.380	2.450	2.380	2.450	2.450	95,500
2022-12-23	2.440	2.440	2.380	2.430	2.430	14,200
2022-12-22	2.440	2.440	2.360	2.400	2.400	80,800
2022-12-21	2.410	2.460	2.400	2.410	2.410	13,350
2022-12-20	2.470	2.510	2.360	2.400	2.400	278,000
2022-12-19	2.520	2.570	2.450	2.470	2.470	194,700
2022-12-16	2.580	2.580	2.510	2.520	2.520	179,634
2022-12-15	2.560	2.600	2.510	2.560	2.560	82,400
2022-12-14	2.610	2.650	2.560	2.560	2.560	165,000
2022-12-13	2.570	2.630	2.570	2.610	2.610	128,400
2022-12-12	2.580	2.630	2.560	2.560	2.560	299,400
2022-12-09	2.610	2.610	2.520	2.560	2.560	739,200
2022-12-08	2.600	2.640	2.440	2.610	2.610	660,000
2022-12-07	2.650	2.670	2.620	2.620	2.620	98,600
2022-12-06	2.670	2.670	2.620	2.660	2.660	195,500
2022-12-05	2.500	2.630	2.500	2.580	2.580	179,300
2022-12-02	2.580	2.640	2.540	2.550	2.550	192,200
2022-12-01	2.610	2.610	2.540	2.550	2.550	78,850
2022-11-30	2.450	2.720	2.420	2.540	2.540	1,004,200
2022-11-29	2.480	2.500	2.460	2.480	2.480	312,800
2022-11-28	2.450	2.450	2.430	2.450	2.450	125
2022-11-25	2.420	2.460	2.400	2.460	2.460	129,800
2022-11-24	2.440	2.450	2.410	2.440	2.440	81,850
2022-11-23	2.430	2.430	2.380	2.420	2.420	267,200
2022-11-22	2.440	2.510	2.430	2.430	2.430	179,000
2022-11-21	2.440	2.440	2.360	2.430	2.430	41,000
2022-11-18	2.430	2.450	2.340	2.430	2.430	94,000

← NewerPage 16 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.