Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.010	2.040	1.950	2.000	2.000	6,064,625
2025-05-08	1.980	2.090	1.970	1.990	1.990	8,316,400
2025-05-07	2.050	2.250	1.940	1.970	1.970	27,487,950
2025-05-06	1.830	2.480	1.790	2.070	2.070	69,590,800
2025-05-02	1.900	1.970	1.800	1.830	1.830	230,000
2025-04-30	1.790	1.810	1.760	1.790	1.790	2,509,000
2025-04-29	1.780	1.840	1.770	1.780	1.780	2,818,200
2025-04-28	1.870	1.870	1.780	1.800	1.800	5,775,400
2025-04-25	1.890	1.920	1.860	1.890	1.890	8,338,200
2025-04-24	1.890	1.930	1.840	1.880	1.880	14,423,370
2025-04-23	2.070	2.070	1.850	1.870	1.870	23,581,801
2025-04-22	1.720	3.000	1.700	2.070	2.070	101,933,602
2025-04-17	1.680	1.710	1.670	1.700	1.700	1,177,000
2025-04-16	1.690	1.700	1.650	1.670	1.670	1,122,000
2025-04-15	1.720	1.720	1.680	1.700	1.700	670,650
2025-04-14	1.730	1.740	1.680	1.710	1.710	1,114,400
2025-04-11	1.670	1.720	1.660	1.680	1.680	1,478,800
2025-04-10	1.770	1.770	1.660	1.660	1.660	1,974,400
2025-04-09	1.600	1.710	1.580	1.670	1.670	1,516,800
2025-04-08	1.700	1.700	1.610	1.650	1.650	978,800
2025-04-07	1.780	1.840	1.570	1.580	1.580	5,212,675
2025-04-03	1.800	1.890	1.790	1.830	1.830	1,833,200
2025-04-02	1.810	1.900	1.810	1.810	1.810	1,647,200
2025-04-01	1.830	1.850	1.810	1.810	1.810	790,800
2025-03-31	1.830	1.830	1.760	1.800	1.800	1,302,600
2025-03-28	1.920	1.930	1.830	1.860	1.860	855,200
2025-03-27	1.900	1.930	1.900	1.920	1.920	425,800
2025-03-26	1.880	1.980	1.880	1.910	1.910	924,600
2025-03-25	1.920	1.930	1.890	1.920	1.920	475,200
2025-03-24	1.970	1.970	1.890	1.920	1.920	846,000
2025-03-21	2.000	2.000	1.930	1.950	1.950	886,600
2025-03-20	1.990	2.020	1.960	2.000	2.000	2,122,400
2025-03-19	2.000	2.090	1.990	1.990	1.990	1,757,200
2025-03-18	1.990	2.050	1.950	2.010	2.010	3,319,200
2025-03-17	2.030	2.060	1.940	1.990	1.990	2,233,600
2025-03-14	1.970	2.140	1.970	2.020	2.020	11,737,000
2025-03-13	2.000	2.030	1.880	1.960	1.960	4,045,550
2025-03-12	1.990	2.090	1.960	2.000	2.000	7,357,100
2025-03-11	2.060	2.090	1.920	1.980	1.980	9,303,850
2025-03-10	1.860	2.260	1.860	2.110	2.110	29,329,000
2025-03-07	1.800	1.860	1.790	1.820	1.820	2,486,800
2025-03-06	1.750	1.790	1.750	1.780	1.780	631,200
2025-03-05	1.740	1.750	1.720	1.750	1.750	158,750
2025-03-04	1.730	1.770	1.730	1.730	1.730	371,200
2025-03-03	1.750	1.770	1.730	1.750	1.750	418,800
2025-02-28	1.810	1.820	1.720	1.730	1.730	2,386,000
2025-02-27	1.810	1.860	1.800	1.810	1.810	1,205,400
2025-02-26	1.810	1.810	1.790	1.810	1.810	793,200
2025-02-25	1.800	1.820	1.760	1.810	1.810	995,925
2025-02-24	1.790	1.820	1.770	1.810	1.810	2,130,850
2025-02-21	1.790	1.800	1.720	1.780	1.780	1,367,250
2025-02-20	1.740	1.800	1.740	1.770	1.770	622,200
2025-02-19	1.730	1.750	1.710	1.750	1.750	461,100
2025-02-18	1.770	1.770	1.710	1.740	1.740	259,225
2025-02-17	1.670	1.770	1.670	1.750	1.750	1,201,000
2025-02-14	1.760	1.760	1.700	1.730	1.730	488,600
2025-02-13	1.760	1.760	1.690	1.700	1.700	623,400
2025-02-12	1.720	1.750	1.720	1.750	1.750	191,825
2025-02-11	1.780	1.780	1.650	1.730	1.730	407,650
2025-02-10	1.730	1.780	1.730	1.780	1.780	487,975

← NewerPage 7 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.