Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.710	1.760	1.700	1.740	1.740	988,250
2025-02-06	1.700	1.730	1.670	1.720	1.720	418,050
2025-02-05	1.690	1.710	1.660	1.700	1.700	554,050
2025-02-03	1.720	1.780	1.720	1.760	1.760	41,600
2025-01-27	1.650	1.700	1.650	1.660	1.660	1,198,400
2025-01-24	1.660	1.660	1.600	1.650	1.650	1,319,225
2025-01-23	1.670	1.720	1.660	1.660	1.660	671,800
2025-01-22	1.710	1.730	1.670	1.680	1.680	633,800
2025-01-21	1.810	1.810	1.700	1.740	1.740	232,400
2025-01-20	1.710	1.770	1.710	1.770	1.770	356,800
2025-01-17	1.700	1.720	1.680	1.710	1.710	381,800
2025-01-16	1.740	1.750	1.680	1.710	1.710	276,000
2025-01-15	1.730	1.760	1.690	1.700	1.700	238,900
2025-01-14	1.730	1.760	1.710	1.750	1.750	426,200
2025-01-13	1.700	1.720	1.680	1.720	1.720	216,600
2025-01-10	1.760	1.760	1.700	1.730	1.730	431,800
2025-01-09	1.810	1.810	1.760	1.790	1.790	123,800
2025-01-08	1.780	1.800	1.710	1.800	1.800	250,600
2025-01-07	1.740	1.810	1.740	1.780	1.780	311,125
2025-01-06	1.760	1.830	1.760	1.830	1.830	425,325
2025-01-03	1.800	1.800	1.750	1.750	1.750	170,200
2025-01-02	1.850	1.850	1.790	1.790	1.790	813,600
2024-12-31	1.870	1.870	1.840	1.850	1.850	267,600
2024-12-30	2.080	2.080	1.860	1.860	1.860	1,156,100
2024-12-27	1.910	1.930	1.880	1.910	1.910	605,600
2024-12-24	2.030	2.090	1.870	1.910	1.910	2,954,325
2024-12-23	2.040	2.040	1.960	1.960	1.960	337,200
2024-12-20	2.060	2.060	2.000	2.000	2.000	99,700
2024-12-19	2.000	2.020	1.990	2.020	2.020	336,400
2024-12-18	2.040	2.040	2.010	2.020	2.020	346,650
2024-12-17	2.060	2.110	2.010	2.020	2.020	706,200
2024-12-16	2.090	2.130	2.040	2.080	2.080	725,700
2024-12-13	2.120	2.160	2.000	2.100	2.100	756,800
2024-12-12	2.140	2.190	2.120	2.150	2.150	752,800
2024-12-11	2.090	2.150	2.080	2.150	2.150	733,700
2024-12-10	2.200	2.250	2.100	2.120	2.120	1,947,775
2024-12-09	2.050	2.170	2.050	2.150	2.150	1,044,400
2024-12-06	2.070	2.120	2.010	2.080	2.080	1,232,925
2024-12-05	2.100	2.120	2.050	2.070	2.070	577,600
2024-12-04	2.220	2.220	2.090	2.100	2.100	897,600
2024-12-03	2.180	2.250	2.150	2.200	2.200	944,525
2024-12-02	2.140	2.200	2.100	2.170	2.170	1,881,400
2024-11-29	2.110	2.140	2.060	2.100	2.100	992,400
2024-11-28	2.060	2.120	2.030	2.080	2.080	1,259,800
2024-11-27	2.040	2.040	1.970	2.040	2.040	973,000
2024-11-26	2.080	2.080	1.990	2.020	2.020	1,305,600
2024-11-25	2.160	2.160	2.030	2.070	2.070	634,200
2024-11-22	2.130	2.130	2.030	2.050	2.050	1,079,450
2024-11-21	2.200	2.200	2.100	2.120	2.120	1,382,600
2024-11-20	2.100	2.180	2.090	2.150	2.150	1,966,600
2024-11-19	2.190	2.190	2.060	2.130	2.130	1,186,800
2024-11-18	2.210	2.210	2.090	2.120	2.120	1,448,800
2024-11-15	2.190	2.190	2.090	2.140	2.140	1,336,600
2024-11-14	2.410	2.410	2.100	2.190	2.190	2,593,150
2024-11-13	2.360	2.410	2.280	2.300	2.300	2,603,600
2024-11-12	2.630	2.630	2.290	2.360	2.360	5,288,200
2024-11-11	2.450	2.640	2.420	2.570	2.570	6,228,600
2024-11-08	2.420	2.580	2.370	2.460	2.460	5,185,800
2024-11-07	2.450	2.480	2.330	2.430	2.430	6,082,800
2024-11-06	2.310	2.420	2.290	2.350	2.350	3,934,400

← NewerPage 8 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.