Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.050	7.130	6.890	6.970	6.970	15,678,216
2026-07-16	7.180	7.220	7.020	7.060	7.060	11,486,400
2026-07-15	7.060	7.170	6.990	7.160	7.160	11,249,000
2026-07-14	6.850	7.050	6.770	7.050	7.050	13,070,763
2026-07-13	6.920	6.990	6.830	6.850	6.850	11,008,100
2026-07-10	6.790	7.020	6.680	6.940	6.940	11,833,700
2026-07-09	6.900	6.930	6.690	6.790	6.790	11,374,200
2026-07-08	6.840	6.970	6.780	6.940	6.940	12,221,500
2026-07-07	7.200	7.210	7.000	7.040	6.820	10,720,200
2026-07-06	7.160	7.240	7.090	7.190	6.965	11,635,132
2026-07-03	7.020	7.190	7.020	7.150	6.927	11,163,524
2026-07-02	7.010	7.160	7.010	7.060	6.839	10,640,324
2026-07-01	7.000	7.170	6.920	7.060	6.839	15,038,000
2026-06-30	7.050	7.100	6.920	6.970	6.970	9,563,600
2026-06-29	7.060	7.150	6.920	7.100	7.100	11,342,300
2026-06-26	7.280	7.330	7.100	7.100	7.100	11,515,100
2026-06-25	7.310	7.310	7.130	7.250	7.250	15,667,105
2026-06-24	7.600	7.630	7.270	7.330	7.330	17,244,242
2026-06-23	7.650	7.810	7.560	7.650	7.650	14,345,063
2026-06-22	7.650	7.730	7.430	7.650	7.650	18,363,800
2026-06-18	8.010	8.020	7.690	7.710	7.710	24,707,200
2026-06-17	8.160	8.250	8.020	8.050	8.050	14,093,832
2026-06-16	8.450	8.480	8.130	8.140	8.140	21,770,507
2026-06-15	8.500	8.600	8.350	8.440	8.440	19,859,724
2026-06-12	8.180	8.650	8.180	8.540	8.540	27,886,200
2026-06-11	8.210	8.380	8.080	8.150	8.150	18,127,615
2026-06-10	8.120	8.380	7.930	8.270	8.270	25,246,100
2026-06-09	8.150	8.200	7.860	8.080	8.080	18,732,260
2026-06-08	8.030	8.290	7.910	8.100	8.100	25,353,279
2026-06-05	8.870	9.020	8.330	8.360	8.360	31,448,900
2026-06-04	9.400	9.430	8.860	8.860	8.860	38,328,300
2026-06-03	9.550	9.620	9.250	9.490	9.490	42,814,900
2026-06-02	9.530	9.850	9.400	9.700	9.700	42,574,100
2026-06-01	9.300	9.970	8.900	9.710	9.710	55,168,717
2026-05-29	9.230	9.490	9.100	9.170	9.170	40,203,320
2026-05-28	8.850	9.340	8.780	9.330	9.330	43,315,400
2026-05-27	8.810	8.960	8.620	8.920	8.920	24,423,500
2026-05-26	8.800	8.940	8.640	8.820	8.820	21,379,020
2026-05-25	8.570	8.940	8.390	8.940	8.940	30,956,300
2026-05-22	8.660	8.700	8.380	8.610	8.610	25,300,400
2026-05-21	8.900	9.170	8.670	8.690	8.690	35,589,270
2026-05-20	9.600	9.630	8.880	9.040	9.040	50,739,450
2026-05-19	10.000	10.000	9.610	9.730	9.730	54,034,761
2026-05-18	9.250	10.010	9.200	10.000	10.000	78,129,822
2026-05-15	9.080	9.520	8.680	9.350	9.350	62,505,250
2026-05-14	9.100	9.540	9.030	9.130	9.130	59,920,700
2026-05-13	8.930	9.280	8.920	9.090	9.090	54,147,700
2026-05-12	8.870	9.070	8.640	8.970	8.970	39,053,300
2026-05-11	8.900	9.070	8.830	8.880	8.880	30,600,700
2026-05-08	8.990	9.070	8.840	8.890	8.890	34,627,963
2026-05-07	8.680	9.190	8.650	8.980	8.980	53,131,727
2026-05-06	8.520	8.750	8.510	8.700	8.700	35,916,220
2026-04-30	8.920	8.920	8.520	8.570	8.570	44,631,417
2026-04-29	9.200	9.200	8.950	9.010	9.010	44,261,300
2026-04-28	9.000	9.300	8.850	9.180	9.180	62,676,782
2026-04-27	8.600	8.860	8.580	8.700	8.700	37,002,150
2026-04-24	8.980	8.990	8.540	8.600	8.600	55,477,929
2026-04-23	8.720	9.330	8.550	9.190	9.190	83,785,996
2026-04-22	8.150	8.700	8.120	8.690	8.690	63,391,743
2026-04-21	8.070	8.330	7.900	8.230	8.230	46,324,527

← NewerPage 2 of 21 · 1,215 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.