Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.040	2.100	2.040	2.080	2.080	725,000
2026-04-28	2.080	2.090	2.050	2.050	2.050	591,800
2026-04-27	2.050	2.110	2.050	2.090	2.090	910,200
2026-04-24	2.070	2.080	2.050	2.070	2.070	447,200
2026-04-23	2.080	2.100	2.050	2.060	2.060	737,600
2026-04-22	2.130	2.130	2.080	2.090	2.090	413,400
2026-04-21	2.100	2.160	2.080	2.100	2.100	1,027,800
2026-04-20	2.080	2.130	2.080	2.100	2.100	221,400
2026-04-17	2.130	2.140	2.100	2.110	2.110	1,493,400
2026-04-16	2.110	2.150	2.070	2.140	2.140	831,600
2026-04-15	2.160	2.160	2.070	2.080	2.080	1,268,800
2026-04-14	2.080	2.170	2.080	2.120	2.120	947,600
2026-04-13	2.100	2.150	2.070	2.110	2.110	1,483,000
2026-04-10	2.120	2.140	2.090	2.100	2.100	610,400
2026-04-09	2.140	2.140	2.080	2.090	2.090	414,800
2026-04-08	2.100	2.140	2.080	2.130	2.130	2,291,000
2026-04-02	2.180	2.180	2.050	2.060	2.060	1,967,300
2026-04-01	2.130	2.150	2.110	2.120	2.120	661,000
2026-03-31	2.240	2.240	2.080	2.120	2.120	1,300,825
2026-03-30	2.050	2.180	2.050	2.140	2.140	1,034,600
2026-03-27	2.180	2.220	2.160	2.160	2.160	956,000
2026-03-26	2.300	2.300	2.170	2.180	2.180	1,521,600
2026-03-25	2.160	2.400	2.160	2.260	2.260	6,847,400
2026-03-24	2.140	2.210	2.140	2.200	2.200	1,209,600
2026-03-23	2.220	2.220	2.120	2.150	2.150	2,470,225
2026-03-20	2.330	2.340	2.190	2.220	2.220	2,684,680
2026-03-19	2.340	2.390	2.290	2.310	2.310	3,582,050
2026-03-18	2.380	2.390	2.350	2.350	2.350	1,954,800
2026-03-17	2.430	2.480	2.370	2.380	2.380	2,151,600
2026-03-16	2.400	2.440	2.380	2.440	2.440	3,219,400
2026-03-13	2.440	2.460	2.360	2.360	2.360	2,233,200
2026-03-12	2.420	2.480	2.390	2.420	2.420	2,348,400
2026-03-11	2.470	2.500	2.410	2.420	2.420	4,239,200
2026-03-10	2.410	2.470	2.410	2.470	2.470	2,878,600
2026-03-09	2.470	2.490	2.390	2.430	2.430	5,181,200
2026-03-06	2.630	2.630	2.470	2.480	2.480	10,465,400
2026-03-05	2.540	2.920	2.530	2.610	2.610	45,794,602
2026-03-04	2.340	2.690	2.300	2.510	2.510	38,213,129
2026-03-03	2.310	2.520	2.240	2.300	2.300	8,438,800
2026-03-02	2.400	2.400	2.230	2.280	2.280	3,029,000
2026-02-27	2.320	2.370	2.270	2.310	2.310	3,853,333
2026-02-26	2.290	2.390	2.220	2.270	2.270	5,799,400
2026-02-25	2.200	2.280	2.200	2.260	2.260	898,850
2026-02-24	2.280	2.300	2.210	2.210	2.210	1,111,800
2026-02-23	2.330	2.370	2.120	2.330	2.330	284,400
2026-02-20	2.160	2.270	2.010	2.150	2.150	472,800
2026-02-16	2.210	2.210	2.160	2.160	2.160	24,000
2026-02-13	2.230	2.250	2.220	2.220	2.220	432,800
2026-02-12	2.310	2.310	2.220	2.230	2.230	1,572,000
2026-02-11	2.290	2.290	2.260	2.270	2.270	364,650
2026-02-10	2.290	2.320	2.270	2.270	2.270	723,600
2026-02-09	2.280	2.310	2.280	2.310	2.310	426,000
2026-02-06	2.290	2.310	2.270	2.270	2.270	458,400
2026-02-05	2.350	2.350	2.270	2.290	2.290	858,050
2026-02-04	2.330	2.370	2.310	2.320	2.320	1,169,250
2026-02-03	2.300	2.330	2.300	2.320	2.320	495,800
2026-02-02	2.310	2.340	2.260	2.300	2.300	1,101,000
2026-01-30	2.390	2.420	2.320	2.360	2.360	1,952,600
2026-01-29	2.460	2.460	2.380	2.410	2.410	2,118,100
2026-01-28	2.360	2.560	2.310	2.400	2.400	12,715,000

← NewerPage 3 of 21 · 1,227 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.