Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.270	9.370	9.180	9.300	9.040	5,991,223
2022-01-27	9.380	9.450	9.210	9.210	8.952	6,559,800
2022-01-26	9.320	9.470	9.320	9.430	9.166	5,645,964
2022-01-25	9.760	9.760	9.290	9.310	9.049	11,156,505
2022-01-24	9.610	9.680	9.460	9.670	9.399	7,416,205
2022-01-21	9.810	9.860	9.600	9.610	9.341	9,510,918
2022-01-20	9.950	10.020	9.730	9.800	9.526	13,445,319
2022-01-19	9.990	10.040	9.880	9.950	9.671	10,309,600
2022-01-18	10.130	10.150	9.970	10.000	9.720	13,977,400
2022-01-17	10.020	10.130	9.980	10.080	9.798	10,927,400
2022-01-14	10.220	10.290	10.020	10.060	9.778	13,098,771
2022-01-13	10.490	10.550	10.170	10.180	9.895	15,958,912
2022-01-12	10.480	10.560	10.360	10.490	10.196	10,466,177
2022-01-11	10.500	10.580	10.360	10.380	10.089	11,855,637
2022-01-10	10.620	10.640	10.410	10.470	10.177	15,325,569
2022-01-07	10.980	10.980	10.540	10.560	10.264	22,244,900
2022-01-06	10.440	10.910	10.380	10.830	10.527	31,349,052
2022-01-05	10.500	10.620	10.330	10.440	10.148	15,326,800
2022-01-04	10.400	10.680	10.400	10.530	10.235	29,344,859
2021-12-31	9.950	10.930	9.950	10.440	10.148	42,328,669
2021-12-30	9.900	10.040	9.810	9.940	9.662	8,798,000
2021-12-29	9.800	9.960	9.690	9.910	9.632	10,767,500
2021-12-28	10.180	10.180	9.730	9.850	9.574	20,381,075
2021-12-27	10.160	10.230	10.060	10.130	9.846	9,524,600
2021-12-24	10.460	10.510	10.150	10.150	9.866	19,411,800
2021-12-23	10.170	10.590	10.020	10.520	10.225	28,552,770
2021-12-22	10.300	10.420	10.120	10.160	9.875	10,850,919
2021-12-21	10.120	10.270	10.070	10.240	9.953	10,861,237
2021-12-20	10.220	10.270	10.150	10.160	9.875	24,919,253
2021-12-17	10.450	10.790	10.430	10.570	10.274	23,652,755
2021-12-16	10.420	10.620	10.390	10.530	10.235	18,265,400
2021-12-15	10.300	10.470	10.250	10.330	10.041	12,826,550
2021-12-14	10.400	10.470	10.300	10.320	10.031	15,703,759
2021-12-13	10.460	10.550	10.380	10.470	10.177	13,788,184
2021-12-10	10.730	10.740	10.420	10.470	10.177	20,089,574
2021-12-09	10.750	10.770	10.610	10.730	10.429	17,319,763
2021-12-08	10.870	10.980	10.630	10.780	10.478	29,491,678
2021-12-07	10.500	10.800	10.200	10.780	10.478	30,244,298
2021-12-06	10.450	10.830	10.430	10.460	10.167	21,499,601
2021-12-03	10.390	10.640	10.250	10.500	10.206	18,926,043
2021-12-02	10.650	10.800	10.390	10.390	10.099	21,321,276
2021-12-01	10.550	10.650	10.440	10.630	10.332	18,603,686
2021-11-30	10.700	10.700	10.360	10.580	10.284	27,147,599
2021-11-29	10.200	10.770	10.020	10.710	10.410	39,438,493
2021-11-26	9.930	10.480	9.910	10.330	10.041	35,960,282
2021-11-25	10.040	10.110	9.940	9.950	9.671	14,836,812
2021-11-24	10.170	10.170	9.950	10.050	9.769	17,399,080
2021-11-23	10.000	10.230	9.950	10.130	9.846	24,739,488
2021-11-22	10.140	10.140	9.930	10.090	9.807	24,337,138
2021-11-19	10.000	10.200	9.830	10.120	9.837	35,266,086
2021-11-18	9.460	10.340	9.380	10.100	9.817	45,205,667
2021-11-17	9.360	9.450	9.280	9.430	9.166	10,201,500
2021-11-16	9.650	9.660	9.320	9.360	9.098	19,912,967
2021-11-15	9.570	9.710	9.450	9.650	9.380	18,583,645
2021-11-12	9.650	9.670	9.500	9.570	9.302	12,860,945
2021-11-11	9.590	9.730	9.550	9.620	9.351	17,042,242
2021-11-10	9.460	9.630	9.350	9.610	9.341	17,776,495
2021-11-09	9.550	9.830	9.400	9.530	9.263	22,826,572
2021-11-08	9.240	9.580	9.210	9.410	9.146	19,394,144
2021-11-05	9.420	9.420	9.130	9.140	8.884	17,942,087

← NewerPage 20 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.