Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.560	7.850	7.500	7.840	7.715	14,331,099
2023-04-25	7.570	7.680	7.450	7.600	7.479	6,837,008
2023-04-24	7.420	7.650	7.360	7.580	7.459	6,649,740
2023-04-21	7.620	7.630	7.430	7.430	7.312	7,226,388
2023-04-20	7.580	7.610	7.480	7.610	7.489	5,235,800
2023-04-19	7.630	7.640	7.540	7.590	7.469	4,625,300
2023-04-18	7.680	7.690	7.570	7.630	7.508	4,822,600
2023-04-17	7.630	7.760	7.540	7.700	7.577	11,218,958
2023-04-14	7.430	7.630	7.410	7.630	7.508	11,978,100
2023-04-13	7.460	7.500	7.400	7.430	7.312	3,806,200
2023-04-12	7.500	7.590	7.450	7.460	7.341	6,173,848
2023-04-11	7.350	7.500	7.330	7.500	7.381	6,503,912
2023-04-10	7.420	7.450	7.350	7.350	7.233	4,585,002
2023-04-07	7.500	7.520	7.420	7.420	7.302	5,567,568
2023-04-06	7.500	7.570	7.390	7.480	7.361	8,516,300
2023-04-04	7.400	7.630	7.370	7.460	7.341	13,821,534
2023-04-03	7.440	7.480	7.350	7.470	7.351	12,666,641
2023-03-31	7.210	7.450	7.170	7.440	7.321	19,572,687
2023-03-30	7.080	7.160	7.070	7.140	7.026	2,800,212
2023-03-29	7.140	7.160	7.070	7.090	6.977	2,409,100
2023-03-28	7.140	7.170	7.120	7.140	7.026	1,844,602
2023-03-27	7.190	7.200	7.090	7.140	7.026	2,595,203
2023-03-24	7.200	7.210	7.160	7.200	7.085	2,186,505
2023-03-23	7.170	7.180	7.120	7.170	7.056	2,412,600
2023-03-22	7.120	7.160	7.110	7.160	7.046	2,735,515
2023-03-21	7.080	7.110	7.030	7.100	6.987	2,277,003
2023-03-20	7.160	7.160	7.030	7.060	6.948	4,116,957
2023-03-17	7.110	7.180	7.100	7.120	7.007	2,920,813
2023-03-16	7.170	7.200	7.060	7.080	6.967	3,627,488
2023-03-15	7.090	7.240	7.050	7.210	7.095	4,902,000
2023-03-14	7.140	7.140	6.990	7.040	6.928	4,387,912
2023-03-13	7.150	7.210	7.080	7.130	7.016	4,567,138
2023-03-10	7.260	7.300	7.170	7.190	7.075	5,165,700
2023-03-09	7.240	7.360	7.180	7.290	7.174	6,678,651
2023-03-08	7.150	7.210	7.130	7.200	7.085	3,044,685
2023-03-07	7.270	7.290	7.140	7.150	7.036	5,829,600
2023-03-06	7.270	7.320	7.250	7.280	7.164	4,933,145
2023-03-03	7.250	7.290	7.190	7.270	7.154	4,275,768
2023-03-02	7.200	7.230	7.190	7.230	7.115	3,693,246
2023-03-01	7.190	7.210	7.150	7.200	7.085	3,173,145
2023-02-28	7.150	7.190	7.120	7.190	7.075	2,609,458
2023-02-27	7.180	7.230	7.110	7.130	7.016	2,589,100
2023-02-24	7.200	7.210	7.150	7.200	7.085	2,122,100
2023-02-23	7.250	7.270	7.160	7.210	7.095	3,456,100
2023-02-22	7.250	7.250	7.190	7.230	7.115	3,013,200
2023-02-21	7.310	7.350	7.190	7.230	7.115	7,296,451
2023-02-20	7.120	7.190	7.070	7.180	7.066	3,722,749
2023-02-17	7.090	7.160	7.060	7.100	6.987	3,839,300
2023-02-16	7.190	7.230	7.040	7.090	6.977	5,940,315
2023-02-15	7.200	7.210	7.160	7.170	7.056	2,743,754
2023-02-14	7.230	7.230	7.160	7.200	7.085	3,101,400
2023-02-13	7.230	7.240	7.150	7.210	7.095	3,400,300
2023-02-10	7.160	7.220	7.140	7.200	7.085	4,497,247
2023-02-09	7.110	7.180	7.100	7.160	7.046	3,437,930
2023-02-08	7.190	7.230	7.130	7.130	7.016	3,324,988
2023-02-07	7.150	7.200	7.130	7.170	7.056	4,638,362
2023-02-06	7.070	7.220	7.010	7.150	7.036	7,983,147
2023-02-03	7.040	7.080	6.990	7.060	6.948	3,793,900
2023-02-02	7.100	7.110	7.040	7.040	6.928	2,952,759
2023-02-01	7.030	7.090	6.990	7.080	6.967	3,518,029

← NewerPage 15 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.