Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 3.710 | 3.740 | 3.670 | 3.700 | 3.615 | 43,200 |
| 2022-02-22 | 3.690 | 3.710 | 3.650 | 3.700 | 3.615 | 256,000 |
| 2022-02-21 | 3.730 | 3.750 | 3.700 | 3.750 | 3.664 | 38,800 |
| 2022-02-18 | 3.750 | 3.760 | 3.680 | 3.730 | 3.645 | 133,800 |
| 2022-02-17 | 3.710 | 3.750 | 3.650 | 3.750 | 3.664 | 550,800 |
| 2022-02-16 | 3.680 | 3.710 | 3.680 | 3.710 | 3.625 | 21,600 |
| 2022-02-15 | 3.690 | 3.700 | 3.640 | 3.670 | 3.586 | 44,000 |
| 2022-02-14 | 3.700 | 3.700 | 3.650 | 3.690 | 3.605 | 120,450 |
| 2022-02-11 | 3.690 | 3.720 | 3.670 | 3.690 | 3.605 | 109,000 |
| 2022-02-10 | 3.690 | 3.720 | 3.670 | 3.720 | 3.635 | 371,025 |
| 2022-02-09 | 3.650 | 3.710 | 3.610 | 3.710 | 3.625 | 68,400 |
| 2022-02-08 | 3.600 | 3.660 | 3.600 | 3.650 | 3.566 | 63,600 |
| 2022-02-07 | 3.640 | 3.640 | 3.550 | 3.630 | 3.547 | 208,400 |
| 2022-02-04 | 3.750 | 3.800 | 3.580 | 3.580 | 3.498 | 5,800 |
| 2022-01-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.674 | 200 |
| 2022-01-28 | 3.760 | 3.760 | 3.510 | 3.740 | 3.654 | 2,600 |
| 2022-01-27 | 3.770 | 3.770 | 3.540 | 3.760 | 3.674 | 35,400 |
| 2022-01-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.576 | 400 |
| 2022-01-25 | 3.700 | 3.720 | 3.550 | 3.710 | 3.625 | 591,600 |
| 2022-01-24 | 3.650 | 3.710 | 3.650 | 3.700 | 3.615 | 10,200 |
| 2022-01-21 | 3.700 | 3.720 | 3.680 | 3.720 | 3.635 | 43,000 |
| 2022-01-20 | 3.710 | 3.740 | 3.700 | 3.720 | 3.635 | 276,800 |
| 2022-01-19 | 3.720 | 3.740 | 3.710 | 3.710 | 3.625 | 17,000 |
| 2022-01-18 | 3.680 | 3.720 | 3.680 | 3.720 | 3.635 | 49,400 |
| 2022-01-17 | 3.720 | 3.720 | 3.640 | 3.680 | 3.596 | 181,000 |
| 2022-01-14 | 3.760 | 3.760 | 3.690 | 3.700 | 3.615 | 65,400 |
| 2022-01-13 | 3.760 | 3.800 | 3.720 | 3.750 | 3.664 | 258,400 |
| 2022-01-12 | 3.750 | 3.750 | 3.710 | 3.710 | 3.625 | 97,100 |
| 2022-01-11 | 3.800 | 3.800 | 3.700 | 3.750 | 3.664 | 28,400 |
| 2022-01-10 | 3.670 | 3.800 | 3.660 | 3.740 | 3.654 | 219,200 |
| 2022-01-07 | 3.750 | 3.750 | 3.670 | 3.670 | 3.586 | 164,400 |
| 2022-01-06 | 3.740 | 3.780 | 3.700 | 3.750 | 3.664 | 124,200 |
| 2022-01-05 | 3.820 | 3.820 | 3.700 | 3.740 | 3.654 | 67,900 |
| 2022-01-04 | 3.660 | 3.740 | 3.660 | 3.730 | 3.645 | 342,400 |
| 2022-01-03 | 3.740 | 3.740 | 3.540 | 3.660 | 3.576 | 21,600 |
| 2021-12-31 | 3.740 | 3.740 | 3.660 | 3.660 | 3.576 | 4,800 |
| 2021-12-30 | 3.630 | 3.720 | 3.630 | 3.650 | 3.566 | 20,575 |
| 2021-12-28 | 3.590 | 3.630 | 3.590 | 3.630 | 3.547 | 109,700 |
| 2021-12-24 | 3.600 | 3.630 | 3.600 | 3.600 | 3.517 | 23,800 |
| 2021-12-23 | 3.600 | 3.650 | 3.570 | 3.650 | 3.566 | 76,400 |
| 2021-12-22 | 3.650 | 3.650 | 3.570 | 3.610 | 3.527 | 139,800 |
| 2021-12-21 | 3.620 | 3.630 | 3.580 | 3.620 | 3.537 | 230,000 |
| 2021-12-20 | 3.540 | 3.610 | 3.530 | 3.610 | 3.527 | 452,000 |
| 2021-12-17 | 3.590 | 3.610 | 3.520 | 3.610 | 3.527 | 311,400 |
| 2021-12-16 | 3.600 | 3.620 | 3.570 | 3.570 | 3.488 | 290,750 |
| 2021-12-15 | 3.540 | 3.600 | 3.540 | 3.570 | 3.488 | 93,400 |
| 2021-12-14 | 3.590 | 3.600 | 3.540 | 3.590 | 3.508 | 118,800 |
| 2021-12-13 | 3.540 | 3.640 | 3.530 | 3.600 | 3.517 | 148,200 |
| 2021-12-10 | 3.600 | 3.600 | 3.580 | 3.600 | 3.517 | 50,800 |
| 2021-12-09 | 3.480 | 3.620 | 3.480 | 3.600 | 3.517 | 117,475 |
| 2021-12-08 | 3.560 | 3.600 | 3.550 | 3.590 | 3.508 | 77,400 |
| 2021-12-07 | 3.600 | 3.600 | 3.550 | 3.550 | 3.469 | 5,800 |
| 2021-12-06 | 3.560 | 3.610 | 3.550 | 3.560 | 3.478 | 93,650 |
| 2021-12-03 | 3.590 | 3.620 | 3.540 | 3.610 | 3.527 | 195,400 |
| 2021-12-02 | 3.550 | 3.620 | 3.510 | 3.550 | 3.469 | 464,800 |
| 2021-12-01 | 3.560 | 3.630 | 3.560 | 3.620 | 3.537 | 45,400 |
| 2021-11-30 | 3.590 | 3.600 | 3.500 | 3.540 | 3.459 | 81,200 |
| 2021-11-29 | 3.600 | 3.630 | 3.550 | 3.600 | 3.517 | 126,800 |
| 2021-11-26 | 3.600 | 3.650 | 3.550 | 3.620 | 3.537 | 87,200 |
| 2021-11-25 | 3.480 | 3.600 | 3.480 | 3.600 | 3.517 | 275,500 |
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.