Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.110 | 4.200 | 4.110 | 4.160 | 4.160 | 8,398,531 |
| 2025-04-24 | 4.120 | 4.190 | 4.080 | 4.110 | 4.110 | 12,459,050 |
| 2025-04-23 | 4.220 | 4.220 | 4.050 | 4.060 | 4.060 | 18,856,131 |
| 2025-04-22 | 3.920 | 4.280 | 3.870 | 4.280 | 4.280 | 8,252,550 |
| 2025-04-21 | 3.850 | 3.920 | 3.830 | 3.890 | 3.890 | 3,673,500 |
| 2025-04-18 | 3.830 | 3.860 | 3.790 | 3.840 | 3.840 | 2,455,881 |
| 2025-04-17 | 3.810 | 3.900 | 3.780 | 3.840 | 3.840 | 4,440,200 |
| 2025-04-16 | 3.840 | 3.880 | 3.730 | 3.820 | 3.820 | 4,661,100 |
| 2025-04-15 | 3.870 | 3.890 | 3.810 | 3.830 | 3.830 | 3,524,487 |
| 2025-04-14 | 3.890 | 3.920 | 3.830 | 3.870 | 3.870 | 5,738,900 |
| 2025-04-11 | 3.750 | 3.890 | 3.750 | 3.830 | 3.830 | 6,575,987 |
| 2025-04-10 | 3.760 | 3.830 | 3.760 | 3.790 | 3.790 | 6,886,637 |
| 2025-04-09 | 3.570 | 3.780 | 3.440 | 3.760 | 3.760 | 11,236,900 |
| 2025-04-08 | 3.610 | 3.680 | 3.530 | 3.620 | 3.620 | 8,722,835 |
| 2025-04-07 | 3.950 | 3.960 | 3.660 | 3.660 | 3.660 | 9,199,600 |
| 2025-04-03 | 3.970 | 4.100 | 3.950 | 4.070 | 4.070 | 6,644,850 |
| 2025-04-02 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 7,363,250 |
| 2025-04-01 | 4.000 | 4.110 | 4.000 | 4.080 | 4.080 | 7,430,050 |
| 2025-03-31 | 4.100 | 4.110 | 3.950 | 4.000 | 4.000 | 7,489,549 |
| 2025-03-28 | 4.200 | 4.210 | 4.110 | 4.110 | 4.110 | 4,623,800 |
| 2025-03-27 | 4.310 | 4.310 | 4.160 | 4.200 | 4.200 | 4,671,042 |
| 2025-03-26 | 4.200 | 4.300 | 4.190 | 4.290 | 4.290 | 5,564,645 |
| 2025-03-25 | 4.190 | 4.240 | 4.160 | 4.230 | 4.230 | 5,646,149 |
| 2025-03-24 | 4.330 | 4.330 | 4.130 | 4.190 | 4.190 | 8,053,049 |
| 2025-03-21 | 4.360 | 4.390 | 4.300 | 4.330 | 4.330 | 5,376,435 |
| 2025-03-20 | 4.360 | 4.400 | 4.330 | 4.350 | 4.350 | 5,017,100 |
| 2025-03-19 | 4.440 | 4.440 | 4.340 | 4.350 | 4.350 | 6,848,200 |
| 2025-03-18 | 4.460 | 4.490 | 4.380 | 4.410 | 4.410 | 9,880,981 |
| 2025-03-17 | 4.500 | 4.520 | 4.420 | 4.470 | 4.470 | 11,632,487 |
| 2025-03-14 | 4.430 | 4.630 | 4.430 | 4.470 | 4.470 | 21,116,816 |
| 2025-03-13 | 4.370 | 4.400 | 4.310 | 4.370 | 4.370 | 12,197,200 |
| 2025-03-12 | 4.400 | 4.410 | 4.350 | 4.350 | 4.350 | 15,032,217 |
| 2025-03-11 | 4.380 | 4.400 | 4.300 | 4.350 | 4.350 | 26,048,775 |
| 2025-03-10 | 4.060 | 4.470 | 4.060 | 4.470 | 4.470 | 16,894,715 |
| 2025-03-07 | 4.000 | 4.190 | 3.940 | 4.060 | 4.060 | 13,414,132 |
| 2025-03-06 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 5,346,050 |
| 2025-03-05 | 3.990 | 4.030 | 3.880 | 3.930 | 3.930 | 7,427,540 |
| 2025-03-04 | 4.020 | 4.030 | 3.980 | 4.010 | 4.010 | 3,964,000 |
| 2025-03-03 | 4.040 | 4.080 | 4.000 | 4.020 | 4.020 | 5,415,825 |
| 2025-02-28 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 4,538,650 |
| 2025-02-27 | 4.110 | 4.150 | 4.010 | 4.090 | 4.090 | 6,199,200 |
| 2025-02-26 | 4.050 | 4.120 | 4.030 | 4.110 | 4.110 | 5,617,567 |
| 2025-02-25 | 4.070 | 4.100 | 4.000 | 4.030 | 4.030 | 5,473,194 |
| 2025-02-24 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 9,526,632 |
| 2025-02-21 | 4.050 | 4.050 | 3.960 | 3.990 | 3.990 | 4,906,532 |
| 2025-02-20 | 4.010 | 4.110 | 3.980 | 4.030 | 4.030 | 4,602,400 |
| 2025-02-19 | 3.990 | 4.010 | 3.950 | 4.010 | 4.010 | 6,036,590 |
| 2025-02-18 | 4.110 | 4.130 | 3.960 | 3.970 | 3.970 | 6,648,400 |
| 2025-02-17 | 4.030 | 4.150 | 4.020 | 4.110 | 4.110 | 5,603,900 |
| 2025-02-14 | 4.040 | 4.120 | 4.010 | 4.030 | 4.030 | 4,186,984 |
| 2025-02-13 | 4.090 | 4.140 | 4.060 | 4.080 | 4.080 | 4,097,000 |
| 2025-02-12 | 4.080 | 4.130 | 4.020 | 4.090 | 4.090 | 3,774,900 |
| 2025-02-11 | 4.170 | 4.200 | 4.060 | 4.090 | 4.090 | 3,843,600 |
| 2025-02-10 | 4.090 | 4.210 | 4.080 | 4.130 | 4.130 | 5,039,691 |
| 2025-02-07 | 3.980 | 4.080 | 3.980 | 4.060 | 4.060 | 6,350,129 |
| 2025-02-06 | 3.940 | 3.980 | 3.860 | 3.980 | 3.980 | 4,826,820 |
| 2025-02-05 | 3.920 | 3.980 | 3.880 | 3.920 | 3.920 | 4,589,250 |
| 2025-01-27 | 3.840 | 4.020 | 3.840 | 3.870 | 3.870 | 6,562,504 |
| 2025-01-24 | 3.900 | 3.910 | 3.810 | 3.830 | 3.830 | 7,172,270 |
| 2025-01-23 | 3.920 | 4.020 | 3.900 | 3.920 | 3.920 | 6,983,253 |
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.