Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.620	2.740	2.620	2.660	2.660	3,599,075
2025-08-01	2.750	2.950	2.650	2.660	2.660	26,810,000
2025-07-31	2.730	2.730	2.620	2.620	2.620	2,528,550
2025-07-30	2.710	2.740	2.670	2.720	2.720	2,698,800
2025-07-29	2.780	2.780	2.680	2.720	2.720	4,497,300
2025-07-28	2.910	2.910	2.760	2.780	2.780	4,091,800
2025-07-25	2.940	2.960	2.850	2.880	2.880	3,287,400
2025-07-24	2.950	2.970	2.890	2.950	2.950	4,023,200
2025-07-23	2.990	3.030	2.920	2.920	2.920	4,176,325
2025-07-22	2.980	2.990	2.910	2.940	2.940	3,747,400
2025-07-21	2.850	2.980	2.850	2.970	2.970	5,724,400
2025-07-18	2.820	2.890	2.820	2.860	2.860	3,635,000
2025-07-17	2.800	2.860	2.760	2.860	2.860	4,794,025
2025-07-16	2.820	2.820	2.730	2.800	2.800	4,843,800
2025-07-15	2.900	2.970	2.740	2.770	2.770	18,848,200
2025-07-14	3.080	3.210	3.040	3.070	3.070	10,741,800
2025-07-11	2.970	3.490	2.880	3.090	3.090	59,613,100
2025-07-10	2.780	2.940	2.760	2.930	2.930	23,288,000
2025-07-09	2.760	2.810	2.720	2.780	2.780	8,234,550
2025-07-08	2.830	2.830	2.700	2.750	2.750	13,250,550
2025-07-07	2.790	2.890	2.770	2.810	2.810	9,003,250
2025-07-04	2.820	3.000	2.730	2.810	2.810	32,116,275
2025-07-03	2.740	3.700	2.650	2.800	2.800	265,858,200
2025-07-02	2.590	2.890	2.570	2.690	2.690	21,497,125
2025-06-30	2.500	2.590	2.470	2.570	2.570	5,297,600
2025-06-27	2.450	2.660	2.450	2.470	2.470	11,787,300
2025-06-26	2.480	2.500	2.380	2.440	2.440	3,667,600
2025-06-25	2.480	2.480	2.430	2.450	2.450	3,396,175
2025-06-24	2.360	2.470	2.340	2.450	2.450	5,679,850
2025-06-23	2.310	2.390	2.270	2.380	2.380	4,458,650
2025-06-20	2.310	2.390	2.310	2.310	2.310	7,158,650
2025-06-19	2.440	2.440	2.270	2.310	2.310	10,693,600
2025-06-18	2.510	2.510	2.380	2.400	2.400	4,090,650
2025-06-17	2.420	2.570	2.410	2.480	2.480	13,956,075
2025-06-16	2.440	2.480	2.370	2.400	2.400	11,404,200
2025-06-13	2.270	2.700	2.200	2.370	2.370	37,742,450
2025-06-12	2.290	2.290	2.240	2.280	2.280	2,520,000
2025-06-11	2.280	2.290	2.230	2.270	2.270	4,522,000
2025-06-10	2.370	2.420	2.260	2.270	2.270	6,889,625
2025-06-09	2.330	2.360	2.280	2.360	2.360	4,225,500
2025-06-06	2.360	2.370	2.280	2.330	2.330	5,138,800
2025-06-05	2.360	2.450	2.320	2.340	2.340	7,259,000
2025-06-04	2.300	2.430	2.290	2.360	2.360	10,709,800
2025-06-03	2.270	2.320	2.220	2.300	2.300	7,571,400
2025-06-02	2.250	2.260	2.180	2.260	2.260	121,000
2025-05-30	2.280	2.360	2.220	2.250	2.250	10,329,800
2025-05-29	2.260	2.270	2.210	2.250	2.250	9,459,200
2025-05-28	2.160	2.310	2.160	2.230	2.230	19,816,000
2025-05-27	2.150	2.220	2.150	2.160	2.160	11,340,600
2025-05-26	2.360	2.640	2.170	2.190	2.190	78,318,200
2025-05-23	2.070	2.070	2.020	2.060	2.060	3,511,050
2025-05-22	2.170	2.170	2.040	2.060	2.060	8,583,600
2025-05-21	2.190	2.220	2.150	2.160	2.160	9,316,400
2025-05-20	2.310	2.310	2.170	2.190	2.190	15,046,600
2025-05-19	2.180	2.310	2.090	2.210	2.210	39,897,300
2025-05-16	2.190	2.580	2.100	2.150	2.150	103,041,000
2025-05-15	2.040	2.170	2.020	2.070	2.070	19,080,800
2025-05-14	2.070	2.080	1.990	2.020	2.020	6,198,850
2025-05-13	2.040	2.160	2.000	2.050	2.050	12,590,775
2025-05-12	2.040	2.040	1.970	2.040	2.040	5,059,000

← NewerPage 6 of 21 · 1,223 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.