Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.460	7.520	7.410	7.460	7.460	5,059,800
2023-07-25	7.500	7.550	7.480	7.530	7.410	4,821,350
2023-07-24	7.460	7.510	7.410	7.480	7.361	2,043,200
2023-07-21	7.460	7.500	7.410	7.470	7.351	2,574,600
2023-07-20	7.550	7.570	7.450	7.460	7.341	3,445,000
2023-07-19	7.530	7.620	7.510	7.520	7.400	4,966,900
2023-07-18	7.530	7.550	7.450	7.510	7.390	2,551,879
2023-07-17	7.460	7.560	7.380	7.540	7.420	5,010,881
2023-07-14	7.510	7.540	7.450	7.480	7.361	3,826,400
2023-07-13	7.440	7.510	7.420	7.500	7.381	4,298,620
2023-07-12	7.480	7.500	7.380	7.450	7.331	4,529,177
2023-07-11	7.440	7.510	7.420	7.450	7.331	3,412,400
2023-07-10	7.470	7.510	7.430	7.460	7.341	3,618,998
2023-07-07	7.280	7.450	7.220	7.450	7.331	5,800,526
2023-07-06	7.370	7.380	7.310	7.320	7.203	2,762,098
2023-07-05	7.390	7.420	7.330	7.360	7.243	2,970,500
2023-07-04	7.450	7.450	7.370	7.410	7.292	3,771,200
2023-07-03	7.380	7.470	7.370	7.450	7.331	4,329,184
2023-06-30	7.340	7.420	7.330	7.390	7.272	3,520,849
2023-06-29	7.480	7.490	7.360	7.370	7.253	5,442,800
2023-06-28	7.430	7.490	7.410	7.490	7.371	5,451,000
2023-06-27	7.400	7.450	7.360	7.430	7.312	4,997,067
2023-06-26	7.430	7.580	7.400	7.430	7.312	9,737,315
2023-06-21	7.310	7.450	7.290	7.420	7.302	7,000,833
2023-06-20	7.200	7.420	7.190	7.330	7.213	5,499,432
2023-06-19	7.350	7.350	7.210	7.210	7.095	4,656,284
2023-06-16	7.390	7.390	7.300	7.330	7.213	3,608,096
2023-06-15	7.240	7.340	7.200	7.330	7.213	3,594,474
2023-06-14	7.260	7.310	7.190	7.250	7.135	4,068,392
2023-06-13	7.350	7.350	7.240	7.250	7.135	3,689,700
2023-06-12	7.270	7.370	7.250	7.320	7.203	4,309,270
2023-06-09	7.400	7.420	7.250	7.270	7.154	5,796,362
2023-06-08	7.370	7.420	7.300	7.400	7.282	3,003,480
2023-06-07	7.400	7.430	7.350	7.370	7.253	2,485,480
2023-06-06	7.540	7.620	7.350	7.360	7.243	4,777,559
2023-06-05	7.510	7.590	7.460	7.560	7.440	2,834,200
2023-06-02	7.510	7.530	7.450	7.490	7.371	2,710,000
2023-06-01	7.570	7.590	7.460	7.460	7.341	4,969,829
2023-05-31	7.590	7.630	7.530	7.570	7.449	3,100,500
2023-05-30	7.520	7.650	7.480	7.640	7.518	4,687,138
2023-05-29	7.530	7.640	7.460	7.530	7.410	4,083,570
2023-05-26	7.470	7.540	7.430	7.540	7.420	3,761,463
2023-05-25	7.440	7.510	7.320	7.450	7.331	7,327,963
2023-05-24	7.620	7.690	7.450	7.450	7.331	7,418,642
2023-05-23	7.850	7.870	7.610	7.620	7.499	9,213,431
2023-05-22	7.690	8.200	7.640	7.880	7.754	12,652,065
2023-05-19	7.780	7.780	7.600	7.610	7.489	6,446,800
2023-05-18	7.890	7.890	7.720	7.750	7.627	6,217,600
2023-05-17	7.810	7.880	7.650	7.880	7.754	7,363,540
2023-05-16	7.920	7.980	7.770	7.810	7.686	8,063,669
2023-05-15	7.880	8.020	7.800	7.970	7.843	9,314,549
2023-05-12	8.140	8.220	7.960	7.970	7.843	11,923,723
2023-05-11	8.250	8.360	8.120	8.140	8.010	11,598,908
2023-05-10	8.010	8.260	8.000	8.260	8.128	15,521,556
2023-05-09	7.860	8.100	7.800	8.090	7.961	14,631,076
2023-05-08	7.840	7.880	7.760	7.860	7.735	7,857,762
2023-05-05	7.900	8.040	7.830	7.860	7.735	11,424,715
2023-05-04	7.700	7.900	7.640	7.900	7.774	10,925,877
2023-04-28	7.700	7.800	7.680	7.800	7.676	5,982,700
2023-04-27	7.850	7.880	7.710	7.730	7.607	8,409,900

← NewerPage 14 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.