Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.430	2.440	2.340	2.420	2.420	277,400
2022-11-16	2.390	2.430	2.390	2.430	2.430	78,800
2022-11-15	2.350	2.450	2.350	2.450	2.450	665,350
2022-11-14	2.360	2.450	2.360	2.410	2.410	348,000
2022-11-11	2.340	2.410	2.300	2.380	2.380	272,400
2022-11-10	2.260	2.320	2.260	2.320	2.320	131,400
2022-11-09	2.330	2.330	2.300	2.320	2.320	170,950
2022-11-08	2.400	2.410	2.320	2.320	2.320	371,800
2022-11-07	2.340	2.600	2.300	2.410	2.410	921,600
2022-11-04	2.180	2.480	2.180	2.420	2.420	2,010,750
2022-11-03	2.130	2.140	2.100	2.130	2.130	25,200
2022-11-02	2.080	2.150	2.080	2.130	2.130	129,800
2022-11-01	2.030	2.170	2.030	2.150	2.150	166,625
2022-10-31	2.120	2.120	2.010	2.070	2.070	183,350
2022-10-28	2.160	2.160	2.080	2.120	2.120	221,600
2022-10-27	2.250	2.250	2.200	2.210	2.210	35,600
2022-10-26	2.200	2.250	2.190	2.230	2.230	14,100
2022-10-25	2.220	2.230	2.150	2.190	2.190	169,200
2022-10-24	2.310	2.350	2.210	2.230	2.230	92,450
2022-10-21	2.320	2.370	2.320	2.360	2.360	31,600
2022-10-20	2.340	2.390	2.280	2.370	2.370	116,600
2022-10-19	2.420	2.440	2.390	2.390	2.390	73,200
2022-10-18	2.380	2.430	2.350	2.410	2.410	56,800
2022-10-17	2.400	2.400	2.320	2.380	2.380	58,800
2022-10-14	2.390	2.400	2.340	2.370	2.370	402,080
2022-10-13	2.370	2.370	2.310	2.360	2.360	17,600
2022-10-12	2.310	2.360	2.310	2.360	2.360	73,000
2022-10-11	2.390	2.390	2.290	2.340	2.340	186,000
2022-10-10	2.470	2.470	2.340	2.390	2.390	479,400
2022-10-07	2.480	2.480	2.460	2.460	2.460	2,200
2022-10-06	2.400	2.430	2.400	2.430	2.430	30,800
2022-10-05	2.470	2.470	2.400	2.440	2.440	51,050
2022-10-03	2.400	2.440	2.360	2.440	2.440	20,525
2022-09-30	2.520	2.520	2.410	2.420	2.420	6,200
2022-09-28	2.480	2.540	2.480	2.540	2.540	76,400
2022-09-27	2.520	2.560	2.520	2.520	2.520	190,800
2022-09-26	2.540	2.540	2.510	2.540	2.540	97,400
2022-09-23	2.570	2.590	2.510	2.570	2.570	103,400
2022-09-22	2.580	2.590	2.510	2.570	2.570	174,250
2022-09-21	2.610	2.650	2.580	2.620	2.620	314,000
2022-09-20	2.650	2.680	2.630	2.660	2.660	23,550
2022-09-19	2.630	2.710	2.610	2.650	2.650	216,725
2022-09-16	2.720	2.740	2.590	2.590	2.590	308,600
2022-09-15	2.760	2.760	2.730	2.760	2.760	16,250
2022-09-14	2.750	2.770	2.690	2.760	2.760	230,900
2022-09-13	2.750	2.770	2.720	2.760	2.760	121,600
2022-09-09	2.720	2.770	2.710	2.750	2.750	197,800
2022-09-08	2.730	2.740	2.690	2.740	2.740	208,000
2022-09-07	2.700	2.730	2.690	2.720	2.720	54,450
2022-09-06	2.690	2.760	2.680	2.710	2.710	55,450
2022-09-05	2.730	2.750	2.680	2.710	2.710	71,750
2022-09-02	2.800	2.800	2.640	2.710	2.710	509,200
2022-09-01	2.780	2.810	2.760	2.800	2.800	46,400
2022-08-31	2.780	2.810	2.780	2.810	2.810	82,100
2022-08-30	2.780	2.830	2.780	2.830	2.830	34,800
2022-08-29	2.780	2.830	2.780	2.830	2.830	24,800
2022-08-26	2.820	2.830	2.780	2.790	2.790	150,200
2022-08-25	2.770	2.800	2.770	2.790	2.790	71,800
2022-08-24	2.820	2.840	2.760	2.810	2.810	87,400
2022-08-23	2.870	2.870	2.790	2.820	2.820	77,900

← NewerPage 17 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.