Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	2.670	2.710	2.660	2.690	2.628	61,600
2022-05-25	2.700	2.710	2.680	2.710	2.648	43,000
2022-05-24	2.700	2.710	2.650	2.710	2.648	144,400
2022-05-23	2.710	2.750	2.710	2.730	2.667	198,600
2022-05-20	2.720	2.730	2.710	2.730	2.667	174,200
2022-05-19	2.690	2.720	2.690	2.710	2.648	171,200
2022-05-18	2.760	2.760	2.700	2.730	2.667	35,600
2022-05-17	2.750	2.750	2.710	2.730	2.667	142,600
2022-05-16	2.730	2.760	2.720	2.760	2.697	76,200
2022-05-13	2.740	2.740	2.700	2.730	2.667	72,200
2022-05-12	2.730	2.730	2.700	2.700	2.638	95,350
2022-05-11	2.750	2.780	2.700	2.730	2.667	283,600
2022-05-10	2.760	2.760	2.670	2.730	2.667	190,200
2022-05-06	2.810	2.830	2.760	2.780	2.716	49,000
2022-05-05	2.850	2.870	2.810	2.850	2.785	68,800
2022-05-04	2.890	2.890	2.760	2.760	2.697	3,500
2022-05-03	2.800	2.900	2.690	2.890	2.824	14,000
2022-04-29	2.860	2.870	2.790	2.870	2.804	4,400
2022-04-28	2.830	2.880	2.750	2.880	2.814	38,200
2022-04-27	2.910	2.910	2.800	2.880	2.814	191,200
2022-04-26	3.000	3.000	2.940	2.950	2.882	288,800
2022-04-25	3.130	3.150	2.860	2.930	2.863	403,200
2022-04-21	3.160	3.230	3.150	3.170	3.097	60,600
2022-04-20	3.160	3.250	3.150	3.250	3.176	35,600
2022-04-19	3.150	3.200	3.150	3.200	3.127	70,250
2022-04-14	3.210	3.210	3.170	3.210	3.136	72,650
2022-04-13	3.200	3.230	3.150	3.200	3.127	55,000
2022-04-12	3.230	3.230	3.130	3.190	3.117	92,800
2022-04-11	3.220	3.240	3.180	3.200	3.127	90,400
2022-04-08	3.200	3.280	3.200	3.280	3.205	73,600
2022-04-07	3.280	3.280	3.220	3.220	3.146	110,400
2022-04-06	3.300	3.300	3.270	3.280	3.205	167,600
2022-04-04	3.300	3.360	3.300	3.300	3.224	8,000
2022-04-01	3.320	3.320	3.130	3.250	3.176	19,200
2022-03-31	3.230	3.300	3.200	3.290	3.215	45,408
2022-03-30	3.270	3.280	3.230	3.280	3.205	534,025
2022-03-29	3.280	3.280	3.250	3.270	3.195	67,200
2022-03-28	3.250	3.290	3.220	3.290	3.215	110,800
2022-03-25	3.310	3.320	3.280	3.300	3.224	154,575
2022-03-24	3.310	3.310	3.250	3.310	3.234	389,850
2022-03-23	3.350	3.350	3.300	3.310	3.234	164,600
2022-03-22	3.350	3.350	3.250	3.320	3.244	231,650
2022-03-21	3.260	3.330	3.230	3.300	3.224	274,600
2022-03-18	3.300	3.320	3.200	3.230	3.156	452,000
2022-03-17	3.200	3.310	3.200	3.300	3.224	393,400
2022-03-16	3.160	3.200	3.090	3.190	3.117	280,350
2022-03-15	3.330	3.330	3.080	3.150	3.078	362,425
2022-03-14	3.310	3.410	3.260	3.330	3.254	244,200
2022-03-11	3.310	3.420	3.310	3.420	3.342	176,000
2022-03-10	3.490	3.490	3.380	3.480	3.400	242,575
2022-03-09	3.450	3.500	3.250	3.450	3.371	178,300
2022-03-08	3.500	3.500	3.380	3.500	3.420	212,600
2022-03-07	3.590	3.590	3.350	3.490	3.410	519,325
2022-03-04	3.590	3.640	3.520	3.590	3.508	110,600
2022-03-03	3.600	3.670	3.600	3.670	3.586	147,300
2022-03-02	3.660	3.670	3.610	3.660	3.576	104,400
2022-03-01	3.630	3.690	3.630	3.670	3.586	91,850
2022-02-28	3.640	3.640	3.580	3.640	3.557	120,625
2022-02-25	3.670	3.670	3.620	3.630	3.547	38,100
2022-02-24	3.700	3.700	3.600	3.610	3.527	92,100

← NewerPage 19 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.