Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.100 | 7.180 | 7.060 | 7.170 | 7.170 | 6,200,700 |
| 2025-10-20 | 7.100 | 7.130 | 6.970 | 7.080 | 7.080 | 5,381,488 |
| 2025-10-17 | 7.070 | 7.140 | 7.060 | 7.080 | 7.080 | 6,192,900 |
| 2025-10-16 | 7.190 | 7.190 | 7.050 | 7.070 | 7.070 | 4,387,000 |
| 2025-10-15 | 7.090 | 7.120 | 7.050 | 7.120 | 7.120 | 6,049,700 |
| 2025-10-14 | 7.060 | 7.120 | 7.040 | 7.090 | 7.090 | 7,696,306 |
| 2025-10-13 | 6.980 | 7.080 | 6.930 | 7.060 | 7.060 | 7,881,079 |
| 2025-10-10 | 6.960 | 7.090 | 6.940 | 7.080 | 7.080 | 10,327,505 |
| 2025-10-09 | 6.950 | 6.990 | 6.910 | 6.970 | 6.970 | 6,716,400 |
| 2025-09-30 | 6.980 | 6.980 | 6.890 | 6.950 | 6.950 | 5,146,514 |
| 2025-09-29 | 6.870 | 6.950 | 6.770 | 6.930 | 6.930 | 4,840,214 |
| 2025-09-26 | 6.840 | 6.910 | 6.820 | 6.870 | 6.870 | 2,820,500 |
| 2025-09-25 | 6.950 | 6.950 | 6.840 | 6.870 | 6.870 | 4,679,300 |
| 2025-09-24 | 6.860 | 7.010 | 6.830 | 6.940 | 6.940 | 7,485,167 |
| 2025-09-23 | 6.770 | 6.900 | 6.670 | 6.890 | 6.890 | 9,720,100 |
| 2025-09-22 | 6.820 | 6.910 | 6.740 | 6.770 | 6.770 | 7,561,205 |
| 2025-09-19 | 6.920 | 6.950 | 6.810 | 6.840 | 6.840 | 8,761,123 |
| 2025-09-18 | 7.110 | 7.120 | 6.890 | 6.930 | 6.930 | 9,631,800 |
| 2025-09-17 | 7.140 | 7.150 | 7.070 | 7.140 | 7.140 | 5,123,600 |
| 2025-09-16 | 7.130 | 7.150 | 7.080 | 7.120 | 7.120 | 4,509,300 |
| 2025-09-15 | 7.140 | 7.160 | 7.090 | 7.120 | 7.120 | 6,175,588 |
| 2025-09-12 | 7.190 | 7.190 | 7.120 | 7.140 | 7.140 | 5,648,200 |
| 2025-09-11 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 5,718,979 |
| 2025-09-10 | 7.220 | 7.220 | 7.100 | 7.190 | 7.190 | 7,786,474 |
| 2025-09-09 | 7.250 | 7.280 | 7.140 | 7.180 | 7.180 | 9,893,119 |
| 2025-09-08 | 7.070 | 7.230 | 7.030 | 7.220 | 7.220 | 12,253,123 |
| 2025-09-05 | 6.970 | 7.060 | 6.940 | 7.060 | 7.060 | 7,552,004 |
| 2025-09-04 | 6.960 | 6.990 | 6.890 | 6.980 | 6.980 | 6,434,820 |
| 2025-09-03 | 6.950 | 6.980 | 6.880 | 6.920 | 6.920 | 6,136,200 |
| 2025-09-02 | 7.010 | 7.010 | 6.880 | 6.940 | 6.940 | 7,338,899 |
| 2025-09-01 | 7.060 | 7.080 | 6.960 | 6.990 | 6.990 | 7,503,150 |
| 2025-08-29 | 7.020 | 7.060 | 6.960 | 7.030 | 7.030 | 9,563,202 |
| 2025-08-28 | 7.030 | 7.070 | 6.850 | 7.000 | 7.000 | 9,449,725 |
| 2025-08-27 | 7.220 | 7.220 | 7.020 | 7.020 | 7.020 | 13,261,750 |
| 2025-08-26 | 7.210 | 7.230 | 7.180 | 7.200 | 7.200 | 8,359,400 |
| 2025-08-25 | 7.140 | 7.220 | 7.080 | 7.190 | 7.190 | 10,310,300 |
| 2025-08-22 | 7.200 | 7.210 | 7.090 | 7.140 | 7.140 | 6,680,500 |
| 2025-08-21 | 7.130 | 7.240 | 7.120 | 7.200 | 7.200 | 6,589,700 |
| 2025-08-20 | 7.120 | 7.130 | 7.070 | 7.130 | 7.130 | 5,281,300 |
| 2025-08-19 | 7.130 | 7.130 | 7.050 | 7.100 | 7.100 | 5,788,400 |
| 2025-08-18 | 7.110 | 7.130 | 7.070 | 7.110 | 7.110 | 8,803,400 |
| 2025-08-15 | 7.090 | 7.110 | 7.060 | 7.100 | 7.100 | 3,858,600 |
| 2025-08-14 | 7.230 | 7.240 | 7.060 | 7.070 | 7.070 | 6,769,800 |
| 2025-08-13 | 7.260 | 7.270 | 7.180 | 7.230 | 7.230 | 4,178,734 |
| 2025-08-12 | 7.260 | 7.290 | 7.190 | 7.220 | 7.220 | 3,311,700 |
| 2025-08-11 | 7.210 | 7.390 | 7.160 | 7.260 | 7.260 | 6,850,834 |
| 2025-08-08 | 7.120 | 7.210 | 7.110 | 7.200 | 7.200 | 4,746,900 |
| 2025-08-07 | 7.150 | 7.160 | 7.110 | 7.110 | 7.110 | 3,583,100 |
| 2025-08-06 | 7.140 | 7.160 | 7.110 | 7.160 | 7.160 | 3,556,600 |
| 2025-08-05 | 7.180 | 7.200 | 7.120 | 7.140 | 7.140 | 4,907,900 |
| 2025-08-04 | 7.110 | 7.200 | 7.080 | 7.150 | 7.150 | 5,773,300 |
| 2025-08-01 | 7.070 | 7.140 | 7.050 | 7.130 | 7.130 | 5,459,100 |
| 2025-07-31 | 7.150 | 7.180 | 7.040 | 7.070 | 7.070 | 8,039,100 |
| 2025-07-30 | 7.170 | 7.230 | 7.110 | 7.170 | 7.170 | 5,857,002 |
| 2025-07-29 | 7.480 | 7.490 | 7.320 | 7.370 | 7.370 | 8,118,202 |
| 2025-07-28 | 7.540 | 7.550 | 7.460 | 7.500 | 7.500 | 4,966,500 |
| 2025-07-25 | 7.460 | 7.540 | 7.440 | 7.490 | 7.490 | 6,295,400 |
| 2025-07-24 | 7.420 | 7.490 | 7.400 | 7.460 | 7.460 | 8,630,400 |
| 2025-07-23 | 7.550 | 7.560 | 7.400 | 7.410 | 7.410 | 7,064,800 |
| 2025-07-22 | 7.500 | 7.520 | 7.440 | 7.480 | 7.480 | 5,092,400 |
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.