Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	2.780	2.860	2.780	2.830	2.830	102,200
2022-08-19	2.800	2.820	2.800	2.810	2.810	185,800
2022-08-18	2.810	2.820	2.770	2.810	2.810	86,200
2022-08-17	2.830	2.830	2.770	2.800	2.800	120,400
2022-08-16	2.830	2.830	2.750	2.780	2.780	133,550
2022-08-15	2.800	2.850	2.790	2.800	2.800	79,200
2022-08-12	2.880	2.920	2.780	2.810	2.810	2,136,800
2022-08-11	2.860	2.990	2.840	2.930	2.930	532,000
2022-08-10	2.930	2.980	2.850	2.870	2.870	217,000
2022-08-09	2.960	2.960	2.880	2.890	2.890	91,000
2022-08-08	2.880	2.980	2.880	2.960	2.960	258,975
2022-08-05	2.860	2.970	2.790	2.960	2.960	561,400
2022-08-04	2.860	2.880	2.780	2.880	2.880	203,250
2022-08-03	2.820	2.870	2.730	2.870	2.870	371,000
2022-08-02	2.860	2.860	2.700	2.780	2.780	604,400
2022-08-01	2.920	2.960	2.870	2.910	2.910	321,175
2022-07-29	2.900	2.930	2.890	2.920	2.920	190,600
2022-07-28	2.990	2.990	2.880	2.930	2.930	547,200
2022-07-27	3.050	3.050	2.910	2.940	2.940	1,045,800
2022-07-26	3.350	3.350	2.910	2.970	2.970	3,794,250
2022-07-25	3.390	3.860	3.220	3.280	3.280	7,445,000
2022-07-22	2.780	3.470	2.780	3.390	3.390	8,874,442
2022-07-21	2.770	2.770	2.760	2.770	2.770	21,500
2022-07-20	2.780	2.780	2.720	2.770	2.770	141,400
2022-07-19	2.790	2.810	2.700	2.780	2.780	567,800
2022-07-18	2.790	2.840	2.750	2.810	2.746	307,600
2022-07-15	2.820	2.820	2.720	2.750	2.687	788,600
2022-07-14	2.900	2.900	2.820	2.880	2.814	144,700
2022-07-13	2.950	2.980	2.850	2.900	2.834	365,400
2022-07-12	3.010	3.010	2.940	2.990	2.921	139,000
2022-07-11	2.810	3.200	2.810	3.010	2.941	2,334,600
2022-07-08	2.820	2.840	2.790	2.830	2.765	224,000
2022-07-07	2.830	2.860	2.830	2.840	2.775	46,200
2022-07-06	2.850	2.850	2.760	2.840	2.775	43,349
2022-07-05	2.860	2.870	2.840	2.850	2.785	75,200
2022-07-04	2.890	2.910	2.880	2.900	2.834	93,100
2022-06-30	2.840	2.900	2.830	2.890	2.824	328,800
2022-06-29	2.880	2.890	2.830	2.870	2.804	145,000
2022-06-28	2.840	2.880	2.830	2.870	2.804	280,200
2022-06-27	2.810	2.840	2.800	2.840	2.775	171,400
2022-06-24	2.800	2.810	2.790	2.810	2.746	74,600
2022-06-23	2.790	2.800	2.780	2.800	2.736	197,400
2022-06-22	2.810	2.810	2.770	2.800	2.736	69,800
2022-06-21	2.800	2.810	2.770	2.810	2.746	83,600
2022-06-20	2.760	2.800	2.750	2.800	2.736	55,800
2022-06-17	2.760	2.790	2.750	2.790	2.726	50,000
2022-06-16	2.800	2.800	2.740	2.790	2.726	289,400
2022-06-15	2.770	2.810	2.740	2.800	2.736	162,600
2022-06-14	2.740	2.790	2.740	2.780	2.716	34,400
2022-06-13	2.790	2.790	2.760	2.780	2.716	35,200
2022-06-10	2.810	2.810	2.800	2.810	2.746	22,600
2022-06-09	2.820	2.820	2.770	2.810	2.746	122,600
2022-06-08	2.760	2.810	2.760	2.810	2.746	143,600
2022-06-07	2.800	2.810	2.800	2.810	2.746	52,400
2022-06-06	2.790	2.800	2.750	2.800	2.736	202,000
2022-06-02	2.780	2.790	2.750	2.780	2.716	41,625
2022-06-01	2.780	2.790	2.740	2.780	2.716	62,200
2022-05-31	2.760	2.770	2.740	2.770	2.707	135,600
2022-05-30	2.730	2.750	2.720	2.750	2.687	71,400
2022-05-27	2.720	2.750	2.720	2.730	2.667	37,200

← NewerPage 18 of 21 · 1,223 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.