Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.280	3.290	3.050	3.200	3.200	18,410,051
2026-07-20	3.350	3.440	3.230	3.270	3.270	12,194,084
2026-07-17	3.450	3.530	3.310	3.340	3.340	13,293,484
2026-07-16	3.410	3.500	3.400	3.450	3.450	10,453,448
2026-07-15	3.330	3.490	3.300	3.440	3.440	15,151,400
2026-07-14	3.250	3.360	3.210	3.350	3.350	10,951,900
2026-07-13	3.390	3.420	3.240	3.260	3.260	14,017,649
2026-07-10	3.340	3.480	3.220	3.410	3.410	17,667,229
2026-07-09	3.400	3.460	3.290	3.340	3.340	11,751,900
2026-07-08	3.440	3.450	3.320	3.370	3.370	10,787,306
2026-07-07	3.410	3.610	3.350	3.450	3.450	23,642,309
2026-07-06	3.480	3.550	3.370	3.400	3.400	13,290,709
2026-07-03	3.430	3.500	3.370	3.480	3.480	16,159,129
2026-07-02	3.340	3.560	3.320	3.420	3.420	21,989,148
2026-07-01	3.250	3.420	3.110	3.370	3.370	27,256,414
2026-06-30	3.460	3.480	3.210	3.280	3.280	27,320,396
2026-06-29	3.460	3.680	3.370	3.530	3.530	25,147,344
2026-06-26	3.870	3.900	3.490	3.490	3.490	37,188,137
2026-06-25	3.710	4.100	3.710	3.860	3.860	44,414,473
2026-06-24	4.050	4.060	3.730	3.770	3.770	47,899,199
2026-06-23	3.900	4.130	3.770	4.130	4.130	47,959,789
2026-06-22	3.550	3.750	3.500	3.750	3.750	18,553,160
2026-06-18	3.610	3.640	3.370	3.410	3.410	30,249,590
2026-06-17	3.820	3.890	3.610	3.650	3.650	40,583,320
2026-06-16	3.520	3.890	3.420	3.890	3.890	25,387,301
2026-06-15	3.670	3.730	3.520	3.540	3.540	19,364,910
2026-06-12	3.550	3.660	3.500	3.560	3.560	14,020,900
2026-06-11	3.470	3.560	3.460	3.530	3.530	13,080,550
2026-06-10	3.480	3.670	3.460	3.530	3.530	14,141,310
2026-06-09	3.540	3.590	3.460	3.530	3.530	8,481,300
2026-06-08	3.620	3.720	3.390	3.550	3.550	13,245,300
2026-06-05	3.640	3.730	3.630	3.670	3.670	11,847,830
2026-06-04	3.760	3.810	3.600	3.650	3.650	14,348,300
2026-06-03	3.840	3.840	3.730	3.780	3.780	6,412,800
2026-06-02	3.950	3.960	3.790	3.840	3.840	7,893,200
2026-06-01	3.790	3.960	3.760	3.930	3.930	11,704,780
2026-05-29	3.770	3.830	3.740	3.770	3.770	7,592,988
2026-05-28	3.770	3.800	3.700	3.770	3.770	7,534,138
2026-05-27	3.850	3.850	3.720	3.760	3.760	8,530,700
2026-05-26	3.870	3.880	3.780	3.820	3.820	7,004,350
2026-05-25	3.940	3.960	3.810	3.860	3.860	7,136,500
2026-05-22	3.840	3.910	3.790	3.860	3.860	9,415,800
2026-05-21	3.940	4.030	3.800	3.810	3.810	11,302,000
2026-05-20	4.050	4.050	3.890	3.930	3.930	11,660,470
2026-05-19	4.080	4.120	4.010	4.060	4.060	6,926,358
2026-05-18	4.080	4.140	4.030	4.080	4.080	10,846,850
2026-05-15	4.150	4.160	4.040	4.070	4.070	10,517,700
2026-05-14	4.280	4.280	4.160	4.160	4.160	6,437,644
2026-05-13	4.200	4.330	4.160	4.260	4.260	9,960,125
2026-05-12	4.390	4.390	4.170	4.170	4.170	13,614,600
2026-05-11	4.410	4.430	4.330	4.370	4.370	8,016,200
2026-05-08	4.390	4.420	4.350	4.410	4.410	6,880,585
2026-05-07	4.460	4.510	4.380	4.390	4.390	8,883,200
2026-05-06	4.420	4.470	4.390	4.450	4.450	8,025,700
2026-04-30	4.460	4.480	4.410	4.420	4.420	7,102,600
2026-04-29	4.390	4.470	4.360	4.460	4.460	8,272,850
2026-04-28	4.350	4.440	4.340	4.410	4.410	9,184,600
2026-04-27	4.260	4.390	4.210	4.380	4.380	13,324,400
2026-04-24	4.190	4.280	4.160	4.250	4.250	10,263,300
2026-04-23	4.230	4.230	4.130	4.190	4.190	6,689,925

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-21	0.0550 CNY
2021-07-09	0.1100 CNY
2020-07-30	0.1500 CNY
2019-07-10	0.1400 CNY

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