Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.040 | 8.040 | 7.850 | 7.930 | 7.804 | 7,020,442 |
| 2022-07-29 | 8.020 | 8.150 | 7.960 | 8.030 | 7.902 | 9,562,286 |
| 2022-07-28 | 8.050 | 8.090 | 7.990 | 8.000 | 7.873 | 7,429,986 |
| 2022-07-27 | 8.030 | 8.080 | 7.960 | 7.990 | 7.863 | 5,969,496 |
| 2022-07-26 | 8.000 | 8.050 | 7.880 | 8.050 | 7.922 | 7,377,214 |
| 2022-07-25 | 8.270 | 8.270 | 7.980 | 8.010 | 7.882 | 14,375,486 |
| 2022-07-22 | 8.000 | 8.270 | 7.980 | 8.270 | 8.138 | 18,395,710 |
| 2022-07-21 | 8.070 | 8.070 | 7.990 | 8.000 | 7.873 | 6,293,817 |
| 2022-07-20 | 8.150 | 8.210 | 8.070 | 8.150 | 7.922 | 8,091,700 |
| 2022-07-19 | 8.300 | 8.320 | 8.110 | 8.180 | 7.951 | 12,541,831 |
| 2022-07-18 | 7.990 | 8.380 | 7.860 | 8.220 | 7.990 | 19,001,156 |
| 2022-07-15 | 7.900 | 7.990 | 7.740 | 7.830 | 7.611 | 8,006,191 |
| 2022-07-14 | 8.030 | 8.030 | 7.850 | 7.940 | 7.718 | 9,386,308 |
| 2022-07-13 | 7.860 | 8.050 | 7.840 | 8.050 | 7.825 | 9,674,194 |
| 2022-07-12 | 7.870 | 8.010 | 7.770 | 7.880 | 7.659 | 7,857,048 |
| 2022-07-11 | 7.830 | 7.910 | 7.730 | 7.870 | 7.650 | 6,617,468 |
| 2022-07-08 | 7.880 | 7.930 | 7.820 | 7.830 | 7.611 | 4,742,704 |
| 2022-07-07 | 7.830 | 7.920 | 7.790 | 7.890 | 7.669 | 5,475,418 |
| 2022-07-06 | 7.970 | 8.000 | 7.800 | 7.860 | 7.640 | 6,940,364 |
| 2022-07-05 | 8.070 | 8.160 | 7.870 | 7.980 | 7.757 | 9,221,545 |
| 2022-07-04 | 7.990 | 8.140 | 7.960 | 8.070 | 7.844 | 8,692,926 |
| 2022-07-01 | 7.830 | 8.030 | 7.820 | 7.950 | 7.727 | 9,525,072 |
| 2022-06-30 | 7.810 | 7.950 | 7.770 | 7.830 | 7.611 | 8,344,842 |
| 2022-06-29 | 7.900 | 8.050 | 7.800 | 7.810 | 7.591 | 11,232,437 |
| 2022-06-28 | 7.700 | 8.180 | 7.670 | 7.930 | 7.708 | 20,581,681 |
| 2022-06-27 | 7.700 | 7.710 | 7.620 | 7.700 | 7.484 | 7,022,395 |
| 2022-06-24 | 7.620 | 7.650 | 7.560 | 7.650 | 7.436 | 5,248,742 |
| 2022-06-23 | 7.550 | 7.600 | 7.460 | 7.600 | 7.387 | 4,762,245 |
| 2022-06-22 | 7.680 | 7.680 | 7.530 | 7.540 | 7.329 | 5,483,700 |
| 2022-06-21 | 7.770 | 7.770 | 7.570 | 7.650 | 7.436 | 7,008,772 |
| 2022-06-20 | 7.610 | 7.700 | 7.580 | 7.690 | 7.475 | 7,680,400 |
| 2022-06-17 | 7.540 | 7.590 | 7.450 | 7.590 | 7.377 | 5,974,629 |
| 2022-06-16 | 7.580 | 7.660 | 7.530 | 7.560 | 7.348 | 6,370,900 |
| 2022-06-15 | 7.620 | 7.700 | 7.560 | 7.600 | 7.387 | 8,630,530 |
| 2022-06-14 | 7.580 | 7.600 | 7.360 | 7.590 | 7.377 | 7,224,040 |
| 2022-06-13 | 7.630 | 7.740 | 7.540 | 7.610 | 7.397 | 7,704,972 |
| 2022-06-10 | 7.450 | 7.700 | 7.410 | 7.690 | 7.475 | 9,068,487 |
| 2022-06-09 | 7.580 | 7.610 | 7.450 | 7.470 | 7.261 | 5,675,677 |
| 2022-06-08 | 7.540 | 7.630 | 7.420 | 7.560 | 7.348 | 6,626,496 |
| 2022-06-07 | 7.600 | 7.600 | 7.470 | 7.520 | 7.309 | 6,064,777 |
| 2022-06-06 | 7.540 | 7.600 | 7.510 | 7.590 | 7.377 | 6,942,627 |
| 2022-06-02 | 7.490 | 7.570 | 7.450 | 7.550 | 7.339 | 5,455,427 |
| 2022-06-01 | 7.480 | 7.560 | 7.420 | 7.530 | 7.319 | 5,726,493 |
| 2022-05-31 | 7.510 | 7.530 | 7.420 | 7.520 | 7.309 | 6,981,200 |
| 2022-05-30 | 7.370 | 7.490 | 7.370 | 7.480 | 7.271 | 7,085,100 |
| 2022-05-27 | 7.400 | 7.410 | 7.280 | 7.340 | 7.134 | 4,676,738 |
| 2022-05-26 | 7.360 | 7.410 | 7.240 | 7.370 | 7.164 | 5,548,305 |
| 2022-05-25 | 7.200 | 7.290 | 7.150 | 7.270 | 7.066 | 4,579,711 |
| 2022-05-24 | 7.460 | 7.480 | 7.120 | 7.120 | 6.921 | 6,909,590 |
| 2022-05-23 | 7.380 | 7.470 | 7.350 | 7.460 | 7.251 | 5,739,011 |
| 2022-05-20 | 7.340 | 7.430 | 7.320 | 7.380 | 7.173 | 6,019,654 |
| 2022-05-19 | 7.120 | 7.320 | 7.110 | 7.320 | 7.115 | 5,240,057 |
| 2022-05-18 | 7.270 | 7.340 | 7.200 | 7.270 | 7.066 | 3,984,329 |
| 2022-05-17 | 7.300 | 7.330 | 7.120 | 7.280 | 7.076 | 4,701,413 |
| 2022-05-16 | 7.370 | 7.400 | 7.290 | 7.300 | 7.096 | 4,177,823 |
| 2022-05-13 | 7.440 | 7.440 | 7.320 | 7.360 | 7.154 | 4,425,008 |
| 2022-05-12 | 7.320 | 7.430 | 7.280 | 7.400 | 7.193 | 5,858,760 |
| 2022-05-11 | 7.350 | 7.440 | 7.270 | 7.270 | 7.066 | 6,910,003 |
| 2022-05-10 | 7.180 | 7.320 | 7.130 | 7.310 | 7.105 | 5,259,711 |
| 2022-05-09 | 7.090 | 7.240 | 7.090 | 7.220 | 7.018 | 5,009,785 |
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.