Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.710	6.780	6.690	6.780	6.780	3,044,050
2023-10-25	6.650	6.770	6.650	6.720	6.720	2,557,100
2023-10-24	6.480	6.640	6.480	6.630	6.630	2,761,210
2023-10-23	6.660	6.670	6.460	6.480	6.480	2,861,610
2023-10-20	6.630	6.700	6.630	6.650	6.650	2,005,205
2023-10-19	6.660	6.740	6.630	6.640	6.640	2,038,100
2023-10-18	6.800	6.810	6.660	6.660	6.660	3,015,000
2023-10-17	6.770	6.850	6.770	6.800	6.800	2,104,300
2023-10-16	6.860	6.880	6.740	6.760	6.760	3,210,541
2023-10-13	6.900	6.900	6.840	6.860	6.860	1,936,802
2023-10-12	6.880	6.930	6.860	6.910	6.910	1,839,397
2023-10-11	6.890	6.930	6.870	6.870	6.870	2,321,181
2023-10-10	6.990	7.010	6.860	6.900	6.900	3,084,000
2023-10-09	7.030	7.030	6.950	6.970	6.970	2,462,275
2023-09-28	7.010	7.050	7.000	7.030	7.030	1,913,641
2023-09-27	7.060	7.100	7.000	7.000	7.000	3,909,741
2023-09-26	7.060	7.110	7.050	7.070	7.070	1,891,600
2023-09-25	7.070	7.100	7.050	7.070	7.070	2,113,600
2023-09-22	7.040	7.100	7.030	7.090	7.090	3,099,297
2023-09-21	7.170	7.180	7.050	7.060	7.060	4,772,900
2023-09-20	7.090	7.260	7.030	7.240	7.240	7,380,300
2023-09-19	7.160	7.250	7.100	7.110	7.110	3,976,198
2023-09-18	7.100	7.190	7.030	7.180	7.180	4,241,597
2023-09-15	7.150	7.190	7.110	7.110	7.110	2,265,900
2023-09-14	7.100	7.190	7.070	7.150	7.150	3,204,200
2023-09-13	7.070	7.140	7.050	7.130	7.130	2,499,302
2023-09-12	7.040	7.140	7.020	7.110	7.110	2,381,500
2023-09-11	7.010	7.070	6.950	7.050	7.050	2,252,800
2023-09-08	7.040	7.080	6.990	7.000	7.000	2,689,900
2023-09-07	7.190	7.190	7.030	7.040	7.040	4,142,200
2023-09-06	7.150	7.210	7.110	7.200	7.200	3,193,581
2023-09-05	7.170	7.190	7.130	7.170	7.170	2,963,400
2023-09-04	7.140	7.200	7.120	7.190	7.190	3,768,196
2023-09-01	7.140	7.150	7.070	7.140	7.140	2,726,193
2023-08-31	7.200	7.210	7.110	7.130	7.130	5,405,200
2023-08-30	7.400	7.400	7.210	7.210	7.210	7,423,700
2023-08-29	7.420	7.460	7.300	7.410	7.410	6,116,600
2023-08-28	7.550	7.590	7.360	7.400	7.400	7,953,400
2023-08-25	7.200	7.440	7.180	7.300	7.300	7,954,235
2023-08-24	7.320	7.320	7.130	7.190	7.190	4,170,500
2023-08-23	7.230	7.360	7.210	7.260	7.260	3,839,304
2023-08-22	7.420	7.430	7.150	7.230	7.230	6,085,804
2023-08-21	7.320	7.500	7.300	7.420	7.420	5,639,804
2023-08-18	7.210	7.410	7.210	7.290	7.290	5,038,440
2023-08-17	7.230	7.260	7.110	7.230	7.230	3,846,500
2023-08-16	7.250	7.290	7.220	7.230	7.230	2,021,400
2023-08-15	7.270	7.300	7.220	7.270	7.270	2,703,400
2023-08-14	7.350	7.350	7.230	7.270	7.270	4,554,162
2023-08-11	7.530	7.540	7.360	7.360	7.360	3,353,515
2023-08-10	7.530	7.550	7.480	7.510	7.510	2,135,300
2023-08-09	7.500	7.560	7.500	7.530	7.530	2,058,862
2023-08-08	7.540	7.560	7.470	7.540	7.540	2,233,815
2023-08-07	7.550	7.580	7.500	7.520	7.520	3,661,600
2023-08-04	7.590	7.670	7.540	7.550	7.550	4,068,600
2023-08-03	7.660	7.660	7.560	7.600	7.600	3,099,764
2023-08-02	7.620	7.680	7.550	7.640	7.640	6,025,585
2023-08-01	7.600	7.650	7.570	7.640	7.640	4,836,584
2023-07-31	7.520	7.590	7.520	7.580	7.580	4,919,815
2023-07-28	7.450	7.510	7.420	7.500	7.500	4,507,000
2023-07-27	7.470	7.510	7.450	7.480	7.480	3,736,770

← NewerPage 13 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.