Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.430	6.500	6.090	6.120	6.120	5,198,000
2024-01-19	6.560	6.560	6.440	6.470	6.470	3,061,500
2024-01-18	6.620	6.670	6.400	6.540	6.540	5,824,600
2024-01-17	6.720	6.800	6.630	6.640	6.640	3,972,302
2024-01-16	6.780	6.810	6.650	6.720	6.720	2,872,600
2024-01-15	6.800	6.920	6.780	6.780	6.780	3,915,500
2024-01-12	6.850	7.010	6.850	6.890	6.890	7,458,262
2024-01-11	6.770	6.860	6.740	6.820	6.820	3,532,197
2024-01-10	6.760	6.810	6.700	6.750	6.750	2,596,400
2024-01-09	6.780	6.820	6.720	6.760	6.760	2,737,500
2024-01-08	6.840	6.850	6.780	6.780	6.780	3,865,300
2024-01-05	6.820	6.920	6.820	6.850	6.850	3,134,600
2024-01-04	6.880	6.900	6.810	6.850	6.850	2,834,902
2024-01-03	6.810	6.880	6.800	6.860	6.860	4,471,017
2024-01-02	6.660	6.860	6.630	6.820	6.820	6,640,300
2023-12-29	6.580	6.670	6.550	6.640	6.640	2,173,400
2023-12-28	6.490	6.610	6.440	6.590	6.590	2,772,200
2023-12-27	6.440	6.500	6.410	6.490	6.490	2,356,400
2023-12-26	6.490	6.540	6.460	6.480	6.480	2,569,500
2023-12-25	6.580	6.590	6.470	6.520	6.520	3,888,999
2023-12-22	6.620	6.650	6.540	6.600	6.600	2,918,800
2023-12-21	6.680	6.680	6.520	6.620	6.620	2,306,669
2023-12-20	6.680	6.730	6.620	6.620	6.620	2,755,400
2023-12-19	6.650	6.700	6.600	6.640	6.640	2,490,500
2023-12-18	6.770	6.780	6.660	6.680	6.680	2,954,600
2023-12-15	6.820	6.870	6.760	6.790	6.790	2,374,700
2023-12-14	6.790	6.850	6.770	6.810	6.810	2,532,100
2023-12-13	6.780	6.840	6.760	6.760	6.760	2,627,900
2023-12-12	6.740	6.790	6.710	6.770	6.770	2,182,869
2023-12-11	6.670	6.760	6.600	6.740	6.740	3,990,600
2023-12-08	6.780	6.830	6.670	6.680	6.680	3,104,369
2023-12-07	6.780	6.780	6.700	6.770	6.770	2,847,000
2023-12-06	6.760	6.810	6.730	6.770	6.770	2,973,300
2023-12-05	6.880	6.880	6.750	6.760	6.760	2,734,100
2023-12-04	6.900	6.950	6.850	6.880	6.880	2,394,400
2023-12-01	6.880	6.910	6.850	6.890	6.890	2,346,000
2023-11-30	6.880	6.900	6.820	6.880	6.880	1,934,100
2023-11-29	6.920	6.930	6.860	6.870	6.870	2,399,700
2023-11-28	6.810	6.930	6.780	6.900	6.900	2,959,700
2023-11-27	6.850	6.890	6.800	6.830	6.830	2,385,300
2023-11-24	6.940	6.940	6.850	6.870	6.870	2,428,700
2023-11-23	6.900	6.920	6.840	6.910	6.910	3,110,799
2023-11-22	6.870	6.910	6.850	6.850	6.850	2,761,500
2023-11-21	6.920	6.940	6.850	6.860	6.860	2,962,700
2023-11-20	6.830	6.910	6.810	6.910	6.910	3,811,323
2023-11-17	6.830	6.850	6.760	6.840	6.840	2,626,062
2023-11-16	6.880	6.890	6.800	6.810	6.810	2,722,400
2023-11-15	6.880	6.890	6.830	6.880	6.880	2,873,000
2023-11-14	6.850	6.890	6.810	6.860	6.860	3,118,800
2023-11-13	6.830	6.860	6.770	6.850	6.850	3,708,225
2023-11-10	6.760	6.830	6.710	6.810	6.810	2,745,700
2023-11-09	6.840	6.850	6.760	6.780	6.780	3,604,157
2023-11-08	6.880	6.920	6.810	6.840	6.840	3,021,700
2023-11-07	6.900	6.910	6.850	6.860	6.860	2,638,002
2023-11-06	6.890	6.910	6.850	6.900	6.900	3,169,296
2023-11-03	6.810	6.890	6.800	6.840	6.840	1,967,100
2023-11-02	6.850	6.850	6.790	6.800	6.800	2,623,400
2023-11-01	6.860	6.880	6.800	6.830	6.830	1,745,800
2023-10-31	6.820	6.900	6.810	6.860	6.860	2,617,002
2023-10-30	6.850	6.920	6.820	6.830	6.830	3,093,555

← NewerPage 12 of 21 · 1,216 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.