Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.060	7.120	7.000	7.070	6.872	5,671,685
2022-05-05	7.160	7.310	7.150	7.250	7.047	6,445,534
2022-04-29	7.150	7.270	7.040	7.250	7.047	7,637,993
2022-04-28	7.200	7.290	6.980	7.060	6.862	8,392,045
2022-04-27	6.900	7.190	6.750	7.180	6.979	7,801,541
2022-04-26	7.070	7.240	6.960	7.030	6.833	9,768,366
2022-04-25	7.700	7.700	7.030	7.070	6.872	13,969,693
2022-04-22	7.720	7.810	7.580	7.810	7.591	7,590,540
2022-04-21	7.950	8.020	7.740	7.790	7.572	6,328,550
2022-04-20	8.100	8.140	7.970	8.020	7.795	4,466,762
2022-04-19	7.980	8.080	7.970	8.070	7.844	5,478,120
2022-04-18	8.210	8.210	7.870	8.020	7.795	11,341,586
2022-04-15	8.480	8.480	8.230	8.250	8.019	4,957,543
2022-04-14	8.480	8.530	8.430	8.460	8.223	3,476,400
2022-04-13	8.450	8.600	8.330	8.470	8.233	5,696,441
2022-04-12	8.260	8.460	8.220	8.440	8.204	4,771,866
2022-04-11	8.610	8.630	8.240	8.310	8.077	8,017,740
2022-04-08	8.600	8.720	8.520	8.640	8.398	6,275,134
2022-04-07	8.720	8.770	8.560	8.600	8.359	5,886,600
2022-04-06	8.700	8.780	8.650	8.770	8.524	6,118,966
2022-04-01	8.620	8.750	8.570	8.730	8.486	7,233,383
2022-03-31	8.660	8.830	8.610	8.660	8.417	8,558,738
2022-03-30	8.550	8.660	8.500	8.650	8.408	6,728,017
2022-03-29	8.590	8.640	8.430	8.490	8.252	5,426,151
2022-03-28	8.480	8.660	8.420	8.590	8.349	5,006,300
2022-03-25	8.650	8.680	8.560	8.580	8.340	4,961,927
2022-03-24	8.780	8.780	8.610	8.630	8.388	5,633,400
2022-03-23	8.840	8.920	8.750	8.790	8.544	6,958,298
2022-03-22	8.770	8.840	8.670	8.820	8.573	5,686,234
2022-03-21	8.770	8.830	8.670	8.780	8.534	6,806,301
2022-03-18	8.540	8.770	8.500	8.750	8.505	8,081,400
2022-03-17	8.540	8.650	8.510	8.540	8.301	8,589,206
2022-03-16	8.340	8.510	8.110	8.470	8.233	11,692,961
2022-03-15	8.770	8.870	8.180	8.190	7.961	13,306,028
2022-03-14	9.210	9.210	8.880	8.880	8.631	7,826,200
2022-03-11	9.130	9.300	8.930	9.280	9.020	9,174,931
2022-03-10	9.200	9.290	9.080	9.220	8.962	7,376,699
2022-03-09	9.320	9.380	8.590	9.060	8.806	11,550,213
2022-03-08	9.470	9.560	9.210	9.270	9.010	9,840,820
2022-03-07	9.550	9.580	9.450	9.500	9.234	8,808,006
2022-03-04	9.660	9.690	9.470	9.540	9.273	7,986,950
2022-03-03	9.640	9.730	9.630	9.690	9.419	7,568,152
2022-03-02	9.580	9.670	9.530	9.630	9.360	6,620,526
2022-03-01	9.600	9.670	9.550	9.620	9.351	6,865,577
2022-02-28	9.530	9.630	9.440	9.560	9.292	10,381,788
2022-02-25	9.450	9.670	9.440	9.590	9.321	22,047,382
2022-02-24	10.140	10.150	9.810	9.960	9.681	25,054,612
2022-02-23	10.080	10.130	9.950	10.130	9.846	21,710,621
2022-02-22	9.870	9.920	9.730	9.830	9.555	8,462,256
2022-02-21	9.990	9.990	9.860	9.970	9.691	6,933,789
2022-02-18	9.880	10.090	9.750	10.000	9.720	9,301,011
2022-02-17	9.810	10.040	9.790	9.940	9.662	12,877,070
2022-02-16	9.700	9.840	9.700	9.820	9.545	4,641,800
2022-02-15	9.620	9.760	9.620	9.700	9.428	5,102,470
2022-02-14	9.750	9.770	9.620	9.670	9.399	6,319,600
2022-02-11	9.750	9.880	9.740	9.800	9.526	8,105,111
2022-02-10	9.830	9.970	9.800	9.850	9.574	10,988,320
2022-02-09	9.690	9.810	9.660	9.800	9.526	8,771,373
2022-02-08	9.520	9.700	9.470	9.690	9.419	8,546,302
2022-02-07	9.510	9.560	9.390	9.510	9.244	6,000,816

← NewerPage 19 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.