Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.590 | 5.640 | 5.500 | 5.500 | 5.500 | 2,843,800 |
| 2024-07-22 | 5.590 | 5.610 | 5.570 | 5.600 | 5.600 | 1,844,660 |
| 2024-07-19 | 5.580 | 5.590 | 5.500 | 5.590 | 5.590 | 2,107,500 |
| 2024-07-18 | 5.560 | 5.590 | 5.470 | 5.590 | 5.590 | 2,658,600 |
| 2024-07-17 | 5.580 | 5.630 | 5.550 | 5.570 | 5.570 | 1,865,600 |
| 2024-07-16 | 5.660 | 5.680 | 5.580 | 5.600 | 5.600 | 2,290,300 |
| 2024-07-15 | 5.720 | 5.740 | 5.650 | 5.670 | 5.670 | 2,407,600 |
| 2024-07-12 | 5.680 | 5.800 | 5.680 | 5.720 | 5.720 | 2,480,710 |
| 2024-07-11 | 5.690 | 5.750 | 5.660 | 5.740 | 5.740 | 3,152,170 |
| 2024-07-10 | 5.650 | 5.740 | 5.600 | 5.630 | 5.630 | 2,374,100 |
| 2024-07-09 | 5.770 | 5.780 | 5.520 | 5.710 | 5.710 | 3,946,300 |
| 2024-07-08 | 5.860 | 5.900 | 5.740 | 5.740 | 5.740 | 2,680,700 |
| 2024-07-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2024-07-04 | 5.990 | 6.020 | 5.830 | 5.840 | 5.840 | 2,826,100 |
| 2024-07-03 | 6.020 | 6.070 | 5.970 | 5.980 | 5.980 | 2,696,000 |
| 2024-07-02 | 5.960 | 6.060 | 5.960 | 6.040 | 6.040 | 3,143,400 |
| 2024-07-01 | 5.830 | 5.990 | 5.820 | 5.970 | 5.970 | 4,029,400 |
| 2024-06-28 | 5.790 | 5.870 | 5.780 | 5.820 | 5.820 | 2,303,200 |
| 2024-06-27 | 5.870 | 5.900 | 5.790 | 5.790 | 5.790 | 2,461,102 |
| 2024-06-26 | 5.810 | 5.910 | 5.740 | 5.900 | 5.900 | 3,728,002 |
| 2024-06-25 | 6.000 | 6.020 | 5.930 | 5.960 | 5.960 | 3,018,200 |
| 2024-06-24 | 6.120 | 6.120 | 5.930 | 5.950 | 5.950 | 4,096,300 |
| 2024-06-21 | 6.030 | 6.140 | 6.030 | 6.120 | 6.120 | 2,205,219 |
| 2024-06-20 | 6.180 | 6.180 | 6.040 | 6.050 | 6.050 | 3,782,415 |
| 2024-06-19 | 6.200 | 6.240 | 6.150 | 6.160 | 6.160 | 3,470,900 |
| 2024-06-18 | 6.170 | 6.210 | 6.110 | 6.210 | 6.210 | 3,607,100 |
| 2024-06-17 | 6.220 | 6.240 | 6.130 | 6.170 | 6.170 | 4,218,684 |
| 2024-06-14 | 6.250 | 6.280 | 6.170 | 6.240 | 6.240 | 5,370,093 |
| 2024-06-13 | 6.380 | 6.380 | 6.230 | 6.260 | 6.260 | 4,807,380 |
| 2024-06-12 | 6.440 | 6.450 | 6.350 | 6.370 | 6.370 | 4,084,540 |
| 2024-06-11 | 6.470 | 6.500 | 6.390 | 6.410 | 6.410 | 3,341,700 |
| 2024-06-07 | 6.380 | 6.540 | 6.340 | 6.520 | 6.520 | 4,676,300 |
| 2024-06-06 | 6.510 | 6.570 | 6.270 | 6.320 | 6.320 | 5,256,050 |
| 2024-06-05 | 6.670 | 6.670 | 6.490 | 6.520 | 6.520 | 3,879,500 |
| 2024-06-04 | 6.640 | 6.700 | 6.580 | 6.660 | 6.660 | 3,139,600 |
| 2024-06-03 | 6.820 | 6.830 | 6.600 | 6.640 | 6.640 | 6,504,454 |
| 2024-05-31 | 6.830 | 6.890 | 6.800 | 6.850 | 6.850 | 2,675,300 |
| 2024-05-30 | 6.860 | 6.950 | 6.820 | 6.830 | 6.830 | 3,282,600 |
| 2024-05-29 | 6.890 | 6.980 | 6.860 | 6.870 | 6.870 | 4,050,400 |
| 2024-05-28 | 6.840 | 6.970 | 6.840 | 6.890 | 6.890 | 3,870,300 |
| 2024-05-27 | 6.810 | 6.920 | 6.790 | 6.920 | 6.920 | 4,616,700 |
| 2024-05-24 | 6.700 | 6.870 | 6.700 | 6.800 | 6.800 | 4,826,000 |
| 2024-05-23 | 6.860 | 6.880 | 6.690 | 6.700 | 6.700 | 5,058,200 |
| 2024-05-22 | 6.890 | 6.950 | 6.880 | 6.890 | 6.890 | 2,730,000 |
| 2024-05-21 | 6.980 | 6.980 | 6.850 | 6.880 | 6.880 | 3,746,900 |
| 2024-05-20 | 6.980 | 7.020 | 6.950 | 6.960 | 6.960 | 4,368,700 |
| 2024-05-17 | 6.910 | 6.990 | 6.900 | 6.980 | 6.980 | 4,062,100 |
| 2024-05-16 | 7.050 | 7.070 | 6.900 | 6.910 | 6.910 | 5,090,500 |
| 2024-05-15 | 7.030 | 7.100 | 6.990 | 7.040 | 7.040 | 4,960,200 |
| 2024-05-14 | 7.040 | 7.100 | 6.980 | 7.020 | 7.020 | 5,545,000 |
| 2024-05-13 | 6.950 | 7.060 | 6.910 | 7.030 | 7.030 | 8,203,500 |
| 2024-05-10 | 6.950 | 6.970 | 6.870 | 6.960 | 6.960 | 3,623,900 |
| 2024-05-09 | 6.930 | 7.020 | 6.910 | 6.960 | 6.960 | 4,233,600 |
| 2024-05-08 | 6.970 | 6.970 | 6.890 | 6.910 | 6.910 | 2,252,700 |
| 2024-05-07 | 6.920 | 6.980 | 6.890 | 6.960 | 6.960 | 3,512,100 |
| 2024-05-06 | 6.960 | 7.000 | 6.930 | 6.970 | 6.970 | 4,795,200 |
| 2024-04-30 | 6.930 | 6.950 | 6.880 | 6.930 | 6.930 | 3,740,700 |
| 2024-04-29 | 6.740 | 6.920 | 6.720 | 6.920 | 6.920 | 5,798,457 |
| 2024-04-26 | 6.680 | 6.730 | 6.650 | 6.720 | 6.720 | 3,157,200 |
| 2024-04-25 | 6.610 | 6.750 | 6.610 | 6.680 | 6.680 | 2,476,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.1200 CNY |
| 2022-07-21 | 0.1000 CNY |
| 2021-07-02 | 0.2000 CNY |
| 2020-06-19 | 0.1000 CNY |
| 2019-06-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.