Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.450	6.650	6.440	6.640	6.534	3,227,867
2022-10-31	6.500	6.550	6.420	6.480	6.377	3,520,678
2022-10-28	6.750	6.790	6.500	6.520	6.416	4,054,057
2022-10-27	6.770	6.820	6.750	6.780	6.672	2,817,749
2022-10-26	6.660	6.830	6.640	6.770	6.662	3,686,971
2022-10-25	6.630	6.720	6.580	6.630	6.524	2,762,180
2022-10-24	6.890	6.900	6.630	6.650	6.544	4,214,920
2022-10-21	6.820	6.850	6.760	6.840	6.731	4,624,479
2022-10-20	6.890	6.890	6.760	6.800	6.692	3,471,369
2022-10-19	6.900	6.940	6.880	6.880	6.770	1,732,963
2022-10-18	7.000	7.010	6.900	6.920	6.810	2,903,838
2022-10-17	6.900	6.990	6.840	6.970	6.859	3,659,007
2022-10-14	6.860	6.940	6.860	6.900	6.790	2,887,200
2022-10-13	6.790	6.880	6.740	6.840	6.731	2,993,500
2022-10-12	6.600	6.820	6.530	6.820	6.711	3,415,500
2022-10-11	6.530	6.590	6.450	6.590	6.485	2,236,603
2022-10-10	6.650	6.690	6.470	6.530	6.426	2,638,929
2022-09-30	6.660	6.710	6.600	6.630	6.524	2,708,427
2022-09-29	6.790	6.820	6.610	6.660	6.554	3,116,741
2022-09-28	6.790	6.870	6.710	6.710	6.603	3,131,169
2022-09-27	6.690	6.820	6.690	6.790	6.682	2,515,620
2022-09-26	6.900	6.900	6.670	6.670	6.564	4,298,261
2022-09-23	6.910	6.990	6.840	6.960	6.849	3,401,416
2022-09-22	6.960	7.040	6.930	6.930	6.820	2,528,099
2022-09-21	6.880	7.000	6.790	6.990	6.879	3,377,341
2022-09-20	6.880	6.950	6.870	6.900	6.790	2,690,800
2022-09-19	6.900	6.940	6.790	6.840	6.731	3,414,600
2022-09-16	7.130	7.150	6.920	6.960	6.849	4,791,500
2022-09-15	7.230	7.260	7.070	7.140	7.026	4,997,600
2022-09-14	7.300	7.350	7.170	7.220	7.105	6,161,700
2022-09-13	7.520	7.530	7.380	7.390	7.272	5,452,900
2022-09-09	7.570	7.580	7.470	7.500	7.381	4,688,602
2022-09-08	7.510	7.610	7.500	7.520	7.400	4,739,000
2022-09-07	7.450	7.550	7.420	7.550	7.430	5,509,200
2022-09-06	7.430	7.490	7.380	7.470	7.351	4,090,092
2022-09-05	7.370	7.440	7.370	7.420	7.302	3,267,681
2022-09-02	7.330	7.420	7.320	7.410	7.292	3,313,707
2022-09-01	7.440	7.480	7.320	7.340	7.223	4,127,158
2022-08-31	7.500	7.550	7.380	7.410	7.292	5,136,040
2022-08-30	7.500	7.580	7.440	7.500	7.381	3,471,692
2022-08-29	7.310	7.530	7.300	7.520	7.400	4,660,408
2022-08-26	7.430	7.550	7.400	7.460	7.341	4,449,785
2022-08-25	7.490	7.520	7.330	7.420	7.302	5,870,659
2022-08-24	7.640	7.690	7.440	7.480	7.361	7,952,698
2022-08-23	7.680	7.690	7.640	7.660	7.538	4,657,100
2022-08-22	7.730	7.770	7.670	7.710	7.587	5,995,923
2022-08-19	7.610	7.790	7.600	7.720	7.597	9,360,800
2022-08-18	7.700	7.740	7.610	7.630	7.508	5,375,100
2022-08-17	7.700	7.750	7.640	7.700	7.577	6,767,000
2022-08-16	7.610	7.700	7.600	7.660	7.538	5,018,318
2022-08-15	7.650	7.680	7.560	7.620	7.499	4,317,800
2022-08-12	7.670	7.700	7.590	7.650	7.528	4,379,559
2022-08-11	7.560	7.650	7.550	7.640	7.518	5,633,559
2022-08-10	7.590	7.610	7.460	7.540	7.420	5,940,359
2022-08-09	7.630	7.630	7.560	7.590	7.469	3,155,800
2022-08-08	7.560	7.650	7.560	7.620	7.499	3,315,222
2022-08-05	7.510	7.610	7.450	7.610	7.489	5,747,188
2022-08-04	7.440	7.530	7.390	7.510	7.390	4,668,229
2022-08-03	7.460	7.630	7.420	7.440	7.321	7,340,900
2022-08-02	7.820	7.850	7.350	7.460	7.341	14,003,170

← NewerPage 17 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.