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
2021-10-22	3.690	3.730	3.640	3.690	3.605	540,200
2021-10-21	3.690	3.730	3.670	3.720	3.635	377,800
2021-10-20	3.790	3.790	3.650	3.700	3.615	627,450
2021-10-19	3.770	3.790	3.710	3.740	3.654	225,950
2021-10-18	3.760	3.780	3.740	3.770	3.684	118,175

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.