Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.600 | 4.610 | 4.540 | 4.580 | 4.580 | 7,119,027 |
| 2026-01-19 | 4.620 | 4.650 | 4.550 | 4.590 | 4.590 | 11,402,960 |
| 2026-01-16 | 4.720 | 4.750 | 4.650 | 4.660 | 4.660 | 6,656,850 |
| 2026-01-15 | 4.690 | 4.740 | 4.690 | 4.710 | 4.710 | 6,562,533 |
| 2026-01-14 | 4.780 | 4.830 | 4.680 | 4.710 | 4.710 | 13,144,400 |
| 2026-01-13 | 4.830 | 4.880 | 4.760 | 4.800 | 4.800 | 14,766,383 |
| 2026-01-12 | 4.800 | 4.820 | 4.760 | 4.810 | 4.810 | 9,874,300 |
| 2026-01-09 | 4.810 | 4.820 | 4.740 | 4.800 | 4.800 | 7,751,000 |
| 2026-01-08 | 4.750 | 4.830 | 4.730 | 4.810 | 4.810 | 6,905,800 |
| 2026-01-07 | 4.790 | 4.860 | 4.750 | 4.760 | 4.760 | 7,201,200 |
| 2026-01-06 | 4.760 | 4.840 | 4.720 | 4.800 | 4.800 | 9,925,300 |
| 2026-01-05 | 4.710 | 4.950 | 4.710 | 4.770 | 4.770 | 15,474,726 |
| 2025-12-31 | 4.750 | 4.760 | 4.600 | 4.620 | 4.620 | 10,427,819 |
| 2025-12-30 | 4.780 | 4.810 | 4.710 | 4.740 | 4.740 | 6,295,456 |
| 2025-12-29 | 4.780 | 4.850 | 4.760 | 4.810 | 4.810 | 5,282,500 |
| 2025-12-26 | 4.830 | 4.860 | 4.780 | 4.800 | 4.800 | 4,727,819 |
| 2025-12-25 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 4,428,500 |
| 2025-12-24 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 4,857,450 |
| 2025-12-23 | 4.910 | 4.910 | 4.820 | 4.840 | 4.840 | 4,522,912 |
| 2025-12-22 | 4.920 | 4.950 | 4.870 | 4.880 | 4.880 | 4,521,550 |
| 2025-12-19 | 4.780 | 4.910 | 4.770 | 4.900 | 4.900 | 5,119,160 |
| 2025-12-18 | 4.760 | 4.840 | 4.730 | 4.790 | 4.790 | 3,665,886 |
| 2025-12-17 | 4.750 | 4.770 | 4.650 | 4.760 | 4.760 | 5,571,450 |
| 2025-12-16 | 4.800 | 4.810 | 4.730 | 4.740 | 4.740 | 5,369,800 |
| 2025-12-15 | 4.780 | 4.890 | 4.720 | 4.800 | 4.800 | 6,237,700 |
| 2025-12-12 | 4.830 | 4.870 | 4.770 | 4.770 | 4.770 | 5,325,150 |
| 2025-12-11 | 4.900 | 4.950 | 4.810 | 4.810 | 4.810 | 6,660,012 |
| 2025-12-10 | 4.900 | 4.960 | 4.890 | 4.920 | 4.920 | 4,104,000 |
| 2025-12-09 | 5.020 | 5.040 | 4.910 | 4.930 | 4.930 | 7,659,603 |
| 2025-12-08 | 5.110 | 5.120 | 4.990 | 5.000 | 5.000 | 8,500,560 |
| 2025-12-05 | 5.020 | 5.080 | 4.980 | 5.070 | 5.070 | 5,344,950 |
| 2025-12-04 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 7,119,450 |
| 2025-12-03 | 5.150 | 5.230 | 5.100 | 5.140 | 5.140 | 6,172,200 |
| 2025-12-02 | 5.150 | 5.190 | 5.080 | 5.170 | 5.170 | 5,669,672 |
| 2025-12-01 | 5.230 | 5.300 | 5.170 | 5.170 | 5.170 | 6,351,550 |
| 2025-11-28 | 5.150 | 5.220 | 5.130 | 5.210 | 5.210 | 5,100,350 |
| 2025-11-27 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 5,472,700 |
| 2025-11-26 | 5.170 | 5.220 | 5.110 | 5.130 | 5.130 | 9,259,438 |
| 2025-11-25 | 5.260 | 5.290 | 5.170 | 5.170 | 5.170 | 9,530,800 |
| 2025-11-24 | 5.230 | 5.280 | 5.150 | 5.250 | 5.250 | 9,344,930 |
| 2025-11-21 | 5.300 | 5.400 | 5.200 | 5.210 | 5.210 | 15,748,802 |
| 2025-11-20 | 5.510 | 5.510 | 5.310 | 5.340 | 5.340 | 11,842,863 |
| 2025-11-19 | 5.530 | 5.560 | 5.360 | 5.490 | 5.490 | 14,098,950 |
| 2025-11-18 | 5.580 | 5.590 | 5.440 | 5.480 | 5.480 | 16,711,110 |
| 2025-11-17 | 5.420 | 5.550 | 5.400 | 5.510 | 5.510 | 13,551,095 |
| 2025-11-14 | 5.450 | 5.520 | 5.400 | 5.430 | 5.430 | 13,037,718 |
| 2025-11-13 | 5.360 | 5.700 | 5.330 | 5.460 | 5.460 | 26,807,400 |
| 2025-11-12 | 5.320 | 5.390 | 5.280 | 5.360 | 5.360 | 14,806,647 |
| 2025-11-11 | 5.380 | 5.410 | 5.310 | 5.330 | 5.330 | 10,101,350 |
| 2025-11-10 | 5.310 | 5.380 | 5.300 | 5.370 | 5.370 | 17,597,650 |
| 2025-11-07 | 5.140 | 5.450 | 5.130 | 5.300 | 5.300 | 26,190,251 |
| 2025-11-06 | 5.160 | 5.200 | 5.120 | 5.130 | 5.130 | 11,185,050 |
| 2025-11-05 | 5.010 | 5.190 | 5.010 | 5.180 | 5.180 | 20,454,708 |
| 2025-11-04 | 5.020 | 5.090 | 5.000 | 5.040 | 5.040 | 13,213,244 |
| 2025-11-03 | 4.970 | 5.040 | 4.930 | 5.030 | 5.030 | 19,446,400 |
| 2025-10-31 | 4.890 | 4.990 | 4.880 | 4.980 | 4.980 | 18,300,700 |
| 2025-10-30 | 4.880 | 5.020 | 4.850 | 4.900 | 4.900 | 24,511,199 |
| 2025-10-29 | 4.920 | 4.950 | 4.830 | 4.910 | 4.910 | 16,778,350 |
| 2025-10-28 | 4.930 | 4.970 | 4.900 | 4.930 | 4.930 | 20,385,153 |
| 2025-10-27 | 4.990 | 5.010 | 4.900 | 4.920 | 4.920 | 27,661,982 |
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.