Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3.510 | 3.520 | 3.480 | 3.510 | 3.430 | 123,600 |
| 2021-11-23 | 3.520 | 3.520 | 3.490 | 3.510 | 3.430 | 52,400 |
| 2021-11-22 | 3.520 | 3.530 | 3.470 | 3.520 | 3.439 | 62,800 |
| 2021-11-19 | 3.420 | 3.530 | 3.410 | 3.520 | 3.439 | 247,050 |
| 2021-11-18 | 3.500 | 3.510 | 3.430 | 3.490 | 3.410 | 183,300 |
| 2021-11-17 | 3.500 | 3.510 | 3.450 | 3.490 | 3.410 | 92,000 |
| 2021-11-16 | 3.540 | 3.540 | 3.480 | 3.500 | 3.420 | 157,200 |
| 2021-11-15 | 3.500 | 3.550 | 3.480 | 3.540 | 3.459 | 118,200 |
| 2021-11-12 | 3.520 | 3.530 | 3.410 | 3.510 | 3.430 | 165,025 |
| 2021-11-11 | 3.450 | 3.530 | 3.430 | 3.520 | 3.439 | 247,200 |
| 2021-11-10 | 3.420 | 3.440 | 3.390 | 3.440 | 3.361 | 61,600 |
| 2021-11-09 | 3.390 | 3.450 | 3.370 | 3.410 | 3.332 | 363,250 |
| 2021-11-08 | 3.450 | 3.460 | 3.400 | 3.420 | 3.342 | 205,400 |
| 2021-11-05 | 3.420 | 3.500 | 3.390 | 3.400 | 3.322 | 267,250 |
| 2021-11-04 | 3.440 | 3.450 | 3.390 | 3.450 | 3.371 | 162,000 |
| 2021-11-03 | 3.500 | 3.500 | 3.400 | 3.440 | 3.361 | 172,000 |
| 2021-11-02 | 3.530 | 3.550 | 3.410 | 3.490 | 3.410 | 172,200 |
| 2021-11-01 | 3.500 | 3.540 | 3.490 | 3.530 | 3.449 | 120,800 |
| 2021-10-29 | 3.490 | 3.550 | 3.470 | 3.550 | 3.469 | 286,400 |
| 2021-10-28 | 3.610 | 3.610 | 3.490 | 3.550 | 3.469 | 172,400 |
| 2021-10-27 | 3.620 | 3.640 | 3.560 | 3.620 | 3.537 | 370,800 |
| 2021-10-26 | 3.640 | 3.700 | 3.610 | 3.650 | 3.566 | 364,000 |
| 2021-10-25 | 3.700 | 3.700 | 3.630 | 3.680 | 3.596 | 381,900 |
← NewerPage 21 of 21 · 1,223 trading days
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.