Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.160	4.260	4.140	4.190	4.190	6,113,850
2026-04-21	4.190	4.190	4.140	4.170	4.170	6,216,050
2026-04-20	4.180	4.220	4.150	4.190	4.190	7,375,606
2026-04-17	4.340	4.340	4.150	4.180	4.180	11,469,100
2026-04-16	4.300	4.340	4.210	4.330	4.330	8,298,550
2026-04-15	4.340	4.360	4.210	4.240	4.240	8,756,563
2026-04-14	4.420	4.420	4.310	4.350	4.350	7,842,400
2026-04-13	4.340	4.410	4.280	4.400	4.400	7,315,176
2026-04-10	4.380	4.400	4.310	4.350	4.350	7,223,144
2026-04-09	4.430	4.480	4.270	4.300	4.300	8,869,913
2026-04-08	4.380	4.470	4.310	4.450	4.450	11,257,600
2026-04-07	4.210	4.360	4.180	4.350	4.350	12,001,690
2026-04-03	4.430	4.460	4.150	4.150	4.150	14,623,900
2026-04-02	4.730	4.740	4.410	4.430	4.430	28,021,699
2026-04-01	4.880	4.910	4.680	4.740	4.740	10,886,600
2026-03-31	4.910	4.950	4.820	4.840	4.840	9,100,800
2026-03-30	4.820	4.940	4.740	4.920	4.920	14,156,340
2026-03-27	4.870	4.900	4.780	4.880	4.880	10,866,290
2026-03-26	4.980	5.070	4.870	4.900	4.900	13,989,350
2026-03-25	4.720	5.080	4.670	4.980	4.980	21,854,250
2026-03-24	4.610	4.700	4.530	4.690	4.690	11,809,610
2026-03-23	4.720	4.750	4.490	4.530	4.530	15,947,710
2026-03-20	4.870	4.910	4.730	4.760	4.760	11,046,500
2026-03-19	4.880	4.930	4.830	4.850	4.850	7,845,700
2026-03-18	4.900	4.940	4.840	4.910	4.910	6,374,200
2026-03-17	4.990	5.020	4.900	4.920	4.920	9,305,400
2026-03-16	5.000	5.060	4.950	4.980	4.980	10,285,890
2026-03-13	5.070	5.110	4.990	5.010	5.010	10,968,650
2026-03-12	5.130	5.150	5.050	5.060	5.060	11,566,960
2026-03-11	5.120	5.160	4.970	5.140	5.140	16,236,860
2026-03-10	5.100	5.140	5.050	5.120	5.120	12,376,970
2026-03-09	5.050	5.130	5.020	5.100	5.100	14,065,750
2026-03-06	5.030	5.100	4.990	5.080	5.080	16,667,090
2026-03-05	5.040	5.130	4.980	5.050	5.050	20,532,471
2026-03-04	4.860	5.070	4.780	4.990	4.990	20,650,990
2026-03-03	4.930	4.990	4.850	4.870	4.870	13,883,400
2026-03-02	4.850	5.060	4.840	4.950	4.950	19,691,480
2026-02-27	4.880	4.950	4.800	4.920	4.920	18,342,971
2026-02-26	4.820	4.900	4.710	4.880	4.880	20,963,199
2026-02-25	4.630	4.770	4.630	4.770	4.770	12,769,800
2026-02-24	4.610	4.660	4.500	4.620	4.620	8,996,200
2026-02-13	4.670	4.690	4.560	4.560	4.560	6,068,300
2026-02-12	4.760	4.760	4.660	4.660	4.660	7,081,550
2026-02-11	4.770	4.780	4.740	4.740	4.740	3,812,900
2026-02-10	4.800	4.800	4.740	4.750	4.750	3,756,600
2026-02-09	4.750	4.820	4.710	4.770	4.770	5,509,000
2026-02-06	4.660	4.740	4.630	4.710	4.710	5,068,878
2026-02-05	4.760	4.780	4.670	4.670	4.670	5,997,100
2026-02-04	4.720	4.810	4.690	4.760	4.760	8,660,583
2026-02-03	4.650	4.700	4.610	4.680	4.680	7,054,450
2026-02-02	4.790	4.810	4.620	4.620	4.620	9,670,296
2026-01-30	4.860	4.920	4.780	4.790	4.790	14,262,100
2026-01-29	4.920	5.040	4.880	4.950	4.950	22,170,600
2026-01-28	4.760	5.220	4.740	4.930	4.930	33,047,109
2026-01-27	4.810	4.820	4.680	4.760	4.760	7,928,900
2026-01-26	4.770	4.930	4.720	4.830	4.830	12,041,730
2026-01-23	4.690	4.810	4.660	4.770	4.770	9,628,901
2026-01-22	4.610	4.660	4.580	4.660	4.660	5,770,350
2026-01-21	4.560	4.620	4.530	4.610	4.610	5,522,154
2026-01-20	4.600	4.610	4.540	4.580	4.580	7,119,027

← NewerPage 3 of 21 · 1,212 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.