Dongjiang Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 7,195,275 |
| 2026-10-20 | 3.530 | 3.620 | 3.530 | 3.570 | 3.570 | 8,655,925 |
| 2026-10-19 | 3.590 | 3.620 | 3.480 | 3.560 | 3.560 | 12,573,600 |
| 2026-10-16 | 3.650 | 3.720 | 3.600 | 3.620 | 3.620 | 10,006,100 |
| 2026-10-15 | 3.650 | 3.680 | 3.570 | 3.620 | 3.620 | 12,202,800 |
| 2026-10-14 | 3.780 | 3.830 | 3.690 | 3.710 | 3.710 | 10,100,665 |
| 2026-10-13 | 3.710 | 3.830 | 3.620 | 3.790 | 3.790 | 14,185,996 |
| 2026-10-12 | 3.890 | 3.910 | 3.740 | 3.750 | 3.750 | 17,424,096 |
| 2026-10-09 | 3.830 | 3.920 | 3.740 | 3.900 | 3.900 | 29,953,756 |
| 2026-10-08 | 3.700 | 3.940 | 3.650 | 3.830 | 3.830 | 36,735,398 |
| 2026-09-30 | 3.720 | 3.940 | 3.630 | 3.700 | 3.700 | 24,040,850 |
| 2026-09-29 | 3.660 | 3.830 | 3.630 | 3.680 | 3.680 | 28,502,385 |
| 2026-09-28 | 3.800 | 3.940 | 3.590 | 3.670 | 3.670 | 36,012,984 |
| 2026-09-24 | 3.810 | 3.820 | 3.660 | 3.710 | 3.710 | 36,111,586 |
| 2026-09-23 | 4.190 | 4.330 | 3.830 | 3.890 | 3.890 | 61,712,652 |
| 2026-09-22 | 3.670 | 4.030 | 3.590 | 4.030 | 4.030 | 16,825,295 |
| 2026-09-21 | 3.590 | 3.660 | 3.590 | 3.660 | 3.660 | 7,633,500 |
| 2026-09-18 | 3.670 | 3.690 | 3.570 | 3.570 | 3.570 | 9,661,300 |
| 2026-09-17 | 3.600 | 3.670 | 3.530 | 3.670 | 3.670 | 7,077,700 |
| 2026-09-16 | 3.590 | 3.650 | 3.540 | 3.630 | 3.630 | 6,094,550 |
| 2026-09-15 | 3.730 | 3.730 | 3.560 | 3.580 | 3.580 | 8,169,900 |
| 2026-09-14 | 3.720 | 3.770 | 3.670 | 3.730 | 3.730 | 5,654,300 |
| 2026-09-11 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 7,023,800 |
| 2026-09-10 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 5,106,800 |
| 2026-09-09 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 5,472,300 |
| 2026-09-08 | 3.730 | 3.830 | 3.720 | 3.800 | 3.800 | 6,732,308 |
| 2026-09-07 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 5,167,000 |
| 2026-09-04 | 3.720 | 3.780 | 3.700 | 3.730 | 3.730 | 5,864,500 |
| 2026-09-03 | 3.770 | 3.800 | 3.700 | 3.710 | 3.710 | 5,741,400 |
| 2026-09-02 | 3.780 | 3.820 | 3.730 | 3.770 | 3.770 | 5,385,391 |
| 2026-09-01 | 3.750 | 3.830 | 3.730 | 3.800 | 3.800 | 6,155,375 |
| 2026-08-31 | 3.740 | 3.780 | 3.730 | 3.750 | 3.750 | 7,954,700 |
| 2026-08-28 | 3.760 | 3.800 | 3.710 | 3.790 | 3.790 | 7,607,800 |
| 2026-08-27 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 5,098,000 |
| 2026-08-26 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 5,324,400 |
| 2026-08-25 | 3.630 | 3.750 | 3.610 | 3.730 | 3.730 | 7,012,300 |
| 2026-08-24 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 5,849,500 |
| 2026-08-21 | 3.620 | 3.670 | 3.560 | 3.650 | 3.650 | 7,215,791 |
| 2026-08-20 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 5,114,700 |
| 2026-08-19 | 3.660 | 3.660 | 3.550 | 3.560 | 3.560 | 5,428,308 |
| 2026-08-18 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 6,940,900 |
| 2026-08-17 | 3.650 | 3.690 | 3.560 | 3.680 | 3.680 | 7,674,500 |
| 2026-08-14 | 3.600 | 3.630 | 3.550 | 3.600 | 3.600 | 6,509,800 |
| 2026-08-13 | 3.680 | 3.690 | 3.600 | 3.620 | 3.620 | 7,614,000 |
| 2026-08-12 | 3.650 | 3.690 | 3.620 | 3.670 | 3.670 | 8,497,700 |
| 2026-08-11 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 8,636,211 |
| 2026-08-10 | 3.550 | 3.690 | 3.530 | 3.680 | 3.680 | 11,170,111 |
| 2026-08-07 | 3.570 | 3.590 | 3.480 | 3.520 | 3.520 | 8,080,100 |
| 2026-08-06 | 3.570 | 3.640 | 3.490 | 3.570 | 3.570 | 13,560,190 |
| 2026-08-05 | 3.540 | 3.700 | 3.500 | 3.590 | 3.590 | 18,869,094 |
| 2026-08-04 | 3.550 | 3.590 | 3.520 | 3.520 | 3.520 | 7,851,350 |
| 2026-08-03 | 3.430 | 3.540 | 3.420 | 3.530 | 3.530 | 8,400,100 |
| 2026-07-31 | 3.420 | 3.480 | 3.410 | 3.430 | 3.430 | 6,867,795 |
| 2026-07-30 | 3.420 | 3.500 | 3.380 | 3.400 | 3.400 | 8,161,800 |
| 2026-07-29 | 3.370 | 3.470 | 3.350 | 3.420 | 3.420 | 9,362,700 |
| 2026-07-28 | 3.320 | 3.400 | 3.300 | 3.350 | 3.350 | 8,295,000 |
| 2026-07-27 | 3.210 | 3.320 | 3.180 | 3.310 | 3.310 | 8,169,600 |
| 2026-07-24 | 3.280 | 3.300 | 3.200 | 3.210 | 3.210 | 7,151,900 |
| 2026-07-23 | 3.140 | 3.300 | 3.140 | 3.290 | 3.290 | 14,641,650 |
| 2026-07-22 | 3.170 | 3.250 | 3.130 | 3.150 | 3.150 | 9,835,500 |
Page 1 of 5 · 243 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.