Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.870 | 6.940 | 6.850 | 6.940 | 6.940 | 6,461,210 |
| 2026-01-14 | 6.960 | 6.970 | 6.830 | 6.870 | 6.870 | 10,430,204 |
| 2026-01-13 | 6.960 | 7.010 | 6.910 | 6.940 | 6.940 | 10,331,239 |
| 2026-01-12 | 6.900 | 6.950 | 6.860 | 6.950 | 6.950 | 7,974,600 |
| 2026-01-09 | 6.910 | 6.920 | 6.860 | 6.900 | 6.900 | 6,176,399 |
| 2026-01-08 | 6.840 | 6.930 | 6.840 | 6.920 | 6.920 | 5,298,500 |
| 2026-01-07 | 6.890 | 6.940 | 6.860 | 6.860 | 6.860 | 5,927,400 |
| 2026-01-06 | 6.850 | 6.890 | 6.820 | 6.890 | 6.890 | 8,125,800 |
| 2026-01-05 | 6.770 | 6.860 | 6.760 | 6.830 | 6.830 | 7,742,700 |
| 2025-12-31 | 6.740 | 6.760 | 6.700 | 6.730 | 6.730 | 5,007,087 |
| 2025-12-30 | 6.730 | 6.750 | 6.670 | 6.710 | 6.710 | 5,163,600 |
| 2025-12-29 | 6.810 | 6.810 | 6.730 | 6.750 | 6.750 | 6,486,000 |
| 2025-12-26 | 6.870 | 6.870 | 6.780 | 6.800 | 6.800 | 6,610,700 |
| 2025-12-25 | 6.840 | 6.960 | 6.830 | 6.870 | 6.870 | 5,940,600 |
| 2025-12-24 | 6.770 | 6.840 | 6.750 | 6.810 | 6.810 | 4,907,700 |
| 2025-12-23 | 6.870 | 6.870 | 6.760 | 6.780 | 6.780 | 5,120,100 |
| 2025-12-22 | 6.870 | 6.920 | 6.840 | 6.850 | 6.850 | 4,936,300 |
| 2025-12-19 | 6.800 | 6.900 | 6.780 | 6.860 | 6.860 | 10,372,802 |
| 2025-12-18 | 6.760 | 6.830 | 6.700 | 6.790 | 6.790 | 6,110,202 |
| 2025-12-17 | 6.780 | 6.790 | 6.680 | 6.760 | 6.760 | 6,887,100 |
| 2025-12-16 | 6.880 | 6.880 | 6.750 | 6.780 | 6.780 | 7,052,200 |
| 2025-12-15 | 6.870 | 6.920 | 6.830 | 6.860 | 6.860 | 7,373,300 |
| 2025-12-12 | 6.880 | 6.940 | 6.840 | 6.860 | 6.860 | 4,887,600 |
| 2025-12-11 | 6.940 | 6.980 | 6.880 | 6.880 | 6.880 | 5,458,100 |
| 2025-12-10 | 6.950 | 7.010 | 6.920 | 6.980 | 6.980 | 4,283,735 |
| 2025-12-09 | 7.010 | 7.030 | 6.920 | 6.930 | 6.930 | 6,108,980 |
| 2025-12-08 | 7.040 | 7.040 | 6.940 | 7.000 | 7.000 | 7,898,980 |
| 2025-12-05 | 7.000 | 7.040 | 6.960 | 7.030 | 7.030 | 5,133,800 |
| 2025-12-04 | 7.070 | 7.070 | 6.970 | 7.030 | 7.030 | 6,418,300 |
| 2025-12-03 | 6.950 | 7.090 | 6.900 | 7.070 | 7.070 | 9,413,800 |
| 2025-12-02 | 6.960 | 6.980 | 6.840 | 6.930 | 6.930 | 7,409,500 |
| 2025-12-01 | 6.980 | 7.000 | 6.940 | 6.960 | 6.960 | 7,705,500 |
| 2025-11-28 | 7.020 | 7.080 | 6.970 | 7.000 | 7.000 | 5,533,200 |
| 2025-11-27 | 7.020 | 7.090 | 7.000 | 7.030 | 7.030 | 5,558,100 |
| 2025-11-26 | 7.070 | 7.140 | 7.020 | 7.020 | 7.020 | 5,003,208 |
| 2025-11-25 | 6.990 | 7.100 | 6.950 | 7.050 | 7.050 | 6,789,100 |
| 2025-11-24 | 7.040 | 7.100 | 6.970 | 6.970 | 6.970 | 7,214,000 |
| 2025-11-21 | 7.270 | 7.270 | 7.000 | 7.010 | 7.010 | 8,965,600 |
| 2025-11-20 | 7.270 | 7.340 | 7.220 | 7.270 | 7.270 | 6,344,000 |
| 2025-11-19 | 7.340 | 7.380 | 7.220 | 7.250 | 7.250 | 5,587,700 |
| 2025-11-18 | 7.360 | 7.400 | 7.270 | 7.320 | 7.320 | 6,958,300 |
| 2025-11-17 | 7.390 | 7.420 | 7.340 | 7.390 | 7.390 | 5,982,301 |
| 2025-11-14 | 7.470 | 7.500 | 7.390 | 7.390 | 7.390 | 7,147,800 |
| 2025-11-13 | 7.520 | 7.520 | 7.400 | 7.470 | 7.470 | 7,541,100 |
| 2025-11-12 | 7.530 | 7.570 | 7.470 | 7.530 | 7.530 | 6,947,500 |
| 2025-11-11 | 7.480 | 7.540 | 7.420 | 7.530 | 7.530 | 8,896,500 |
| 2025-11-10 | 7.740 | 7.740 | 7.530 | 7.590 | 7.590 | 13,053,982 |
| 2025-11-07 | 7.580 | 7.740 | 7.550 | 7.700 | 7.700 | 10,315,072 |
| 2025-11-06 | 7.600 | 7.620 | 7.530 | 7.590 | 7.590 | 8,778,200 |
| 2025-11-05 | 7.450 | 7.600 | 7.400 | 7.560 | 7.560 | 10,692,707 |
| 2025-11-04 | 7.480 | 7.520 | 7.420 | 7.470 | 7.470 | 9,188,377 |
| 2025-11-03 | 7.390 | 7.460 | 7.330 | 7.440 | 7.440 | 9,905,100 |
| 2025-10-31 | 7.410 | 7.420 | 7.310 | 7.380 | 7.380 | 9,625,000 |
| 2025-10-30 | 7.400 | 7.520 | 7.370 | 7.390 | 7.390 | 12,983,005 |
| 2025-10-29 | 7.350 | 7.420 | 7.320 | 7.370 | 7.370 | 11,187,400 |
| 2025-10-28 | 7.210 | 7.330 | 7.200 | 7.300 | 7.300 | 7,344,100 |
| 2025-10-27 | 7.210 | 7.290 | 7.190 | 7.230 | 7.230 | 7,299,900 |
| 2025-10-24 | 7.260 | 7.310 | 7.190 | 7.240 | 7.240 | 9,964,500 |
| 2025-10-23 | 7.160 | 7.460 | 7.140 | 7.310 | 7.310 | 17,525,400 |
| 2025-10-22 | 7.170 | 7.210 | 7.140 | 7.160 | 7.160 | 5,271,800 |
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.