Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.630	6.670	6.570	6.650	6.650	2,808,700
2024-04-23	6.730	6.750	6.620	6.640	6.640	3,211,900
2024-04-22	6.810	6.830	6.720	6.730	6.730	3,433,700
2024-04-19	6.730	6.870	6.710	6.780	6.780	3,879,057
2024-04-18	6.890	6.890	6.740	6.760	6.760	4,465,200
2024-04-17	6.610	6.880	6.610	6.860	6.860	6,551,000
2024-04-16	6.840	6.840	6.530	6.530	6.530	5,748,400
2024-04-15	6.850	6.940	6.710	6.810	6.810	5,308,596
2024-04-12	6.910	6.980	6.860	6.880	6.880	3,437,700
2024-04-11	6.930	7.020	6.860	6.940	6.940	4,776,700
2024-04-10	6.960	6.980	6.890	6.950	6.950	4,298,300
2024-04-09	6.920	6.990	6.900	6.970	6.970	4,594,300
2024-04-08	6.930	6.990	6.890	6.890	6.890	4,663,557
2024-04-03	6.860	6.940	6.830	6.930	6.930	4,493,775
2024-04-02	6.830	6.890	6.790	6.870	6.870	3,601,175
2024-04-01	6.730	6.850	6.730	6.830	6.830	3,795,002
2024-03-29	6.800	6.840	6.680	6.710	6.710	3,697,700
2024-03-28	6.740	6.870	6.740	6.820	6.820	3,814,800
2024-03-27	6.830	6.870	6.760	6.760	6.760	3,285,204
2024-03-26	6.750	6.850	6.710	6.830	6.830	3,104,000
2024-03-25	6.820	6.860	6.740	6.750	6.750	2,645,700
2024-03-22	6.970	6.970	6.780	6.810	6.810	3,530,500
2024-03-21	6.960	6.980	6.880	6.940	6.940	3,383,600
2024-03-20	6.940	6.960	6.880	6.950	6.950	4,342,200
2024-03-19	7.050	7.050	6.940	6.940	6.940	4,825,200
2024-03-18	7.080	7.080	6.990	7.060	7.060	4,531,400
2024-03-15	6.870	7.050	6.870	7.030	7.030	5,621,000
2024-03-14	6.950	6.980	6.870	6.900	6.900	4,022,119
2024-03-13	6.950	6.950	6.880	6.920	6.920	2,843,200
2024-03-12	6.970	6.990	6.890	6.930	6.930	4,633,300
2024-03-11	6.870	6.960	6.860	6.950	6.950	4,835,910
2024-03-08	6.810	6.880	6.780	6.860	6.860	3,095,500
2024-03-07	6.880	6.910	6.820	6.820	6.820	3,563,700
2024-03-06	6.780	6.900	6.750	6.870	6.870	3,958,300
2024-03-05	6.810	6.840	6.760	6.800	6.800	3,540,354
2024-03-04	6.860	6.860	6.770	6.850	6.850	4,293,281
2024-03-01	6.850	6.920	6.810	6.850	6.850	4,229,500
2024-02-29	6.760	6.860	6.740	6.860	6.860	4,918,900
2024-02-28	6.950	6.990	6.760	6.780	6.780	7,580,927
2024-02-27	6.730	6.940	6.730	6.930	6.930	7,933,189
2024-02-26	6.780	6.840	6.700	6.790	6.790	5,031,400
2024-02-23	6.760	6.780	6.660	6.770	6.770	4,938,700
2024-02-22	6.730	6.800	6.700	6.760	6.760	4,098,240
2024-02-21	6.760	6.880	6.670	6.760	6.760	7,062,600
2024-02-20	6.680	6.750	6.640	6.750	6.750	4,431,227
2024-02-19	6.710	6.790	6.630	6.700	6.700	6,062,700
2024-02-08	6.660	6.840	6.570	6.730	6.730	8,801,022
2024-02-07	6.420	6.660	6.330	6.640	6.640	9,829,004
2024-02-06	6.180	6.550	6.180	6.480	6.480	8,947,200
2024-02-05	6.400	6.520	6.170	6.390	6.390	12,088,222
2024-02-02	6.720	6.760	6.300	6.540	6.540	14,016,806
2024-02-01	6.510	7.060	6.370	6.810	6.810	14,314,249
2024-01-31	6.490	6.630	6.410	6.540	6.540	7,745,942
2024-01-30	6.540	6.660	6.480	6.540	6.540	6,908,881
2024-01-29	6.670	6.680	6.540	6.540	6.540	3,859,800
2024-01-26	6.600	6.720	6.540	6.670	6.670	4,303,400
2024-01-25	6.310	6.570	6.270	6.560	6.560	4,415,500
2024-01-24	6.120	6.320	6.060	6.310	6.310	4,710,500
2024-01-23	6.180	6.200	5.920	6.110	6.110	6,000,300
2024-01-22	6.430	6.500	6.090	6.120	6.120	5,198,000

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.