Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	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

← NewerPage 4 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.