Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.810 | 8.080 | 7.790 | 8.070 | 8.070 | 27,498,600 |
| 2026-04-17 | 7.940 | 8.020 | 7.780 | 7.830 | 7.830 | 25,017,209 |
| 2026-04-16 | 7.990 | 7.990 | 7.910 | 7.960 | 7.960 | 18,075,897 |
| 2026-04-15 | 8.030 | 8.070 | 7.920 | 7.990 | 7.990 | 21,396,166 |
| 2026-04-14 | 8.100 | 8.190 | 7.970 | 8.020 | 8.020 | 22,958,267 |
| 2026-04-13 | 7.940 | 8.100 | 7.910 | 8.090 | 8.090 | 22,786,856 |
| 2026-04-10 | 8.040 | 8.080 | 7.940 | 7.950 | 7.950 | 21,394,000 |
| 2026-04-09 | 8.110 | 8.120 | 7.970 | 8.020 | 8.020 | 21,281,300 |
| 2026-04-08 | 8.150 | 8.200 | 8.070 | 8.180 | 8.180 | 32,441,000 |
| 2026-04-07 | 7.930 | 8.050 | 7.830 | 8.050 | 8.050 | 26,249,641 |
| 2026-04-03 | 8.140 | 8.150 | 7.840 | 7.870 | 7.870 | 32,048,261 |
| 2026-04-02 | 8.330 | 8.460 | 8.090 | 8.130 | 8.130 | 39,949,540 |
| 2026-04-01 | 8.480 | 8.600 | 8.300 | 8.350 | 8.350 | 40,985,022 |
| 2026-03-31 | 8.680 | 8.780 | 8.390 | 8.400 | 8.400 | 58,477,350 |
| 2026-03-30 | 9.250 | 9.310 | 8.720 | 8.720 | 8.720 | 81,511,628 |
| 2026-03-27 | 9.160 | 9.870 | 8.970 | 9.690 | 9.690 | 96,065,691 |
| 2026-03-26 | 10.220 | 10.480 | 9.610 | 9.610 | 9.610 | 115,453,606 |
| 2026-03-25 | 11.000 | 12.200 | 10.620 | 10.680 | 10.680 | 144,692,293 |
| 2026-03-24 | 10.200 | 11.410 | 9.960 | 11.180 | 11.180 | 109,351,575 |
| 2026-03-23 | 9.490 | 10.650 | 9.300 | 10.380 | 10.380 | 99,004,706 |
| 2026-03-20 | 9.660 | 9.930 | 9.260 | 9.800 | 9.800 | 76,242,898 |
| 2026-03-19 | 9.040 | 10.250 | 8.880 | 9.730 | 9.730 | 97,447,530 |
| 2026-03-18 | 9.280 | 9.570 | 9.010 | 9.380 | 9.380 | 88,337,574 |
| 2026-03-17 | 8.700 | 9.900 | 8.580 | 9.700 | 9.700 | 119,731,933 |
| 2026-03-16 | 8.670 | 9.150 | 8.520 | 9.000 | 9.000 | 97,094,907 |
| 2026-03-13 | 9.200 | 9.600 | 8.710 | 8.780 | 8.780 | 118,020,246 |
| 2026-03-12 | 8.700 | 9.210 | 8.680 | 9.210 | 9.210 | 109,648,569 |
| 2026-03-11 | 7.600 | 8.370 | 7.520 | 8.370 | 8.370 | 38,193,822 |
| 2026-03-10 | 7.600 | 7.630 | 7.450 | 7.610 | 7.610 | 14,458,700 |
| 2026-03-09 | 7.520 | 7.690 | 7.520 | 7.620 | 7.620 | 17,632,900 |
| 2026-03-06 | 7.390 | 7.620 | 7.370 | 7.570 | 7.570 | 13,982,245 |
| 2026-03-05 | 7.390 | 7.470 | 7.360 | 7.440 | 7.440 | 11,707,029 |
| 2026-03-04 | 7.360 | 7.420 | 7.260 | 7.350 | 7.350 | 13,280,500 |
| 2026-03-03 | 7.330 | 7.580 | 7.330 | 7.360 | 7.360 | 18,641,280 |
| 2026-03-02 | 7.320 | 7.420 | 7.300 | 7.350 | 7.350 | 11,864,500 |
| 2026-02-27 | 7.250 | 7.460 | 7.230 | 7.440 | 7.440 | 14,260,110 |
| 2026-02-26 | 7.200 | 7.300 | 7.150 | 7.260 | 7.260 | 8,452,000 |
| 2026-02-25 | 7.160 | 7.240 | 7.140 | 7.170 | 7.170 | 7,812,300 |
| 2026-02-24 | 7.020 | 7.150 | 7.010 | 7.130 | 7.130 | 7,101,800 |
| 2026-02-13 | 7.050 | 7.070 | 6.960 | 6.990 | 6.990 | 5,322,810 |
| 2026-02-12 | 7.140 | 7.160 | 7.020 | 7.040 | 7.040 | 6,182,610 |
| 2026-02-11 | 7.100 | 7.150 | 7.080 | 7.130 | 7.130 | 5,105,400 |
| 2026-02-10 | 7.170 | 7.180 | 7.100 | 7.120 | 7.120 | 6,446,000 |
| 2026-02-09 | 7.210 | 7.230 | 7.120 | 7.160 | 7.160 | 7,872,283 |
| 2026-02-06 | 7.170 | 7.260 | 7.140 | 7.160 | 7.160 | 6,748,500 |
| 2026-02-05 | 7.220 | 7.250 | 7.160 | 7.180 | 7.180 | 6,165,689 |
| 2026-02-04 | 7.100 | 7.270 | 7.100 | 7.220 | 7.220 | 9,355,883 |
| 2026-02-03 | 7.130 | 7.190 | 7.090 | 7.150 | 7.150 | 10,639,683 |
| 2026-02-02 | 7.240 | 7.310 | 7.130 | 7.130 | 7.130 | 11,437,600 |
| 2026-01-30 | 7.230 | 7.260 | 7.140 | 7.190 | 7.190 | 8,976,900 |
| 2026-01-29 | 7.280 | 7.280 | 7.170 | 7.220 | 7.220 | 7,693,200 |
| 2026-01-28 | 7.160 | 7.280 | 7.140 | 7.260 | 7.260 | 8,239,810 |
| 2026-01-27 | 7.280 | 7.300 | 7.110 | 7.200 | 7.200 | 9,051,700 |
| 2026-01-26 | 7.230 | 7.340 | 7.200 | 7.270 | 7.270 | 11,610,800 |
| 2026-01-23 | 7.170 | 7.220 | 7.130 | 7.200 | 7.200 | 6,747,100 |
| 2026-01-22 | 7.160 | 7.190 | 7.120 | 7.170 | 7.170 | 7,834,500 |
| 2026-01-21 | 7.180 | 7.180 | 7.100 | 7.160 | 7.160 | 7,037,400 |
| 2026-01-20 | 7.090 | 7.190 | 7.040 | 7.170 | 7.170 | 12,201,600 |
| 2026-01-19 | 6.970 | 7.080 | 6.940 | 7.060 | 7.060 | 10,734,335 |
| 2026-01-16 | 6.980 | 6.990 | 6.910 | 6.930 | 6.930 | 6,045,177 |
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.