Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.440 | 7.510 | 7.440 | 7.490 | 7.490 | 5,508,300 |
| 2025-07-18 | 7.560 | 7.580 | 7.410 | 7.440 | 7.440 | 9,762,900 |
| 2025-07-17 | 7.630 | 7.680 | 7.540 | 7.560 | 7.560 | 6,764,400 |
| 2025-07-16 | 7.540 | 7.630 | 7.520 | 7.610 | 7.610 | 5,852,900 |
| 2025-07-15 | 7.670 | 7.710 | 7.520 | 7.550 | 7.550 | 7,541,300 |
| 2025-07-14 | 7.610 | 7.730 | 7.600 | 7.690 | 7.690 | 7,217,300 |
| 2025-07-11 | 7.710 | 7.730 | 7.610 | 7.630 | 7.630 | 6,935,300 |
| 2025-07-10 | 7.650 | 7.710 | 7.640 | 7.710 | 7.710 | 4,694,200 |
| 2025-07-09 | 7.690 | 7.750 | 7.640 | 7.660 | 7.660 | 5,473,600 |
| 2025-07-08 | 7.730 | 7.760 | 7.640 | 7.690 | 7.690 | 6,524,917 |
| 2025-07-07 | 7.550 | 7.700 | 7.520 | 7.700 | 7.700 | 7,840,900 |
| 2025-07-04 | 7.550 | 7.620 | 7.520 | 7.530 | 7.530 | 6,123,800 |
| 2025-07-03 | 7.630 | 7.680 | 7.520 | 7.550 | 7.550 | 7,703,134 |
| 2025-07-02 | 7.680 | 7.710 | 7.590 | 7.650 | 7.650 | 7,741,400 |
| 2025-07-01 | 7.640 | 7.790 | 7.590 | 7.710 | 7.710 | 11,088,000 |
| 2025-06-30 | 7.620 | 7.650 | 7.510 | 7.640 | 7.640 | 9,801,900 |
| 2025-06-27 | 7.720 | 7.790 | 7.610 | 7.620 | 7.620 | 10,122,600 |
| 2025-06-26 | 7.680 | 7.820 | 7.470 | 7.800 | 7.800 | 14,854,117 |
| 2025-06-25 | 7.610 | 7.810 | 7.580 | 7.720 | 7.720 | 13,351,483 |
| 2025-06-24 | 7.600 | 7.650 | 7.540 | 7.620 | 7.620 | 10,258,500 |
| 2025-06-23 | 7.550 | 7.710 | 7.500 | 7.610 | 7.610 | 11,182,469 |
| 2025-06-20 | 7.390 | 7.740 | 7.340 | 7.580 | 7.580 | 18,889,118 |
| 2025-06-19 | 7.340 | 7.420 | 7.260 | 7.380 | 7.380 | 7,772,600 |
| 2025-06-18 | 7.360 | 7.430 | 7.310 | 7.340 | 7.340 | 5,590,100 |
| 2025-06-17 | 7.230 | 7.380 | 7.200 | 7.360 | 7.360 | 6,211,800 |
| 2025-06-16 | 7.180 | 7.300 | 7.180 | 7.240 | 7.240 | 5,065,800 |
| 2025-06-13 | 7.300 | 7.330 | 7.210 | 7.220 | 7.220 | 4,728,500 |
| 2025-06-12 | 7.290 | 7.320 | 7.260 | 7.320 | 7.320 | 4,095,100 |
| 2025-06-11 | 7.360 | 7.380 | 7.310 | 7.310 | 7.310 | 4,384,400 |
| 2025-06-10 | 7.340 | 7.490 | 7.270 | 7.360 | 7.360 | 9,165,000 |
| 2025-06-09 | 7.320 | 7.400 | 7.300 | 7.360 | 7.360 | 5,851,200 |
| 2025-06-06 | 7.330 | 7.340 | 7.230 | 7.300 | 7.300 | 5,543,900 |
| 2025-06-05 | 7.380 | 7.440 | 7.300 | 7.330 | 7.330 | 6,940,200 |
| 2025-06-04 | 7.370 | 7.410 | 7.320 | 7.400 | 7.400 | 6,324,600 |
| 2025-06-03 | 7.330 | 7.400 | 7.280 | 7.390 | 7.390 | 7,623,600 |
| 2025-05-30 | 7.390 | 7.540 | 7.350 | 7.380 | 7.380 | 10,733,000 |
| 2025-05-29 | 7.420 | 7.460 | 7.350 | 7.360 | 7.360 | 9,819,229 |
| 2025-05-28 | 7.260 | 7.500 | 7.260 | 7.450 | 7.450 | 19,383,529 |
| 2025-05-27 | 7.070 | 7.260 | 7.060 | 7.240 | 7.240 | 9,662,833 |
| 2025-05-26 | 7.040 | 7.120 | 7.010 | 7.080 | 7.080 | 7,431,800 |
| 2025-05-23 | 7.100 | 7.140 | 7.020 | 7.040 | 7.040 | 7,037,600 |
| 2025-05-22 | 7.190 | 7.260 | 7.070 | 7.090 | 7.090 | 7,853,600 |
| 2025-05-21 | 7.260 | 7.270 | 7.170 | 7.230 | 7.230 | 8,283,900 |
| 2025-05-20 | 7.160 | 7.250 | 7.130 | 7.230 | 7.230 | 9,501,712 |
| 2025-05-19 | 7.010 | 7.190 | 6.960 | 7.160 | 7.160 | 12,880,704 |
| 2025-05-16 | 6.990 | 7.040 | 6.960 | 7.020 | 7.020 | 5,110,100 |
| 2025-05-15 | 7.060 | 7.100 | 7.000 | 7.010 | 7.010 | 8,846,830 |
| 2025-05-14 | 7.120 | 7.120 | 7.020 | 7.070 | 7.070 | 8,427,469 |
| 2025-05-13 | 7.160 | 7.190 | 6.970 | 7.130 | 7.130 | 12,954,300 |
| 2025-05-12 | 7.180 | 7.230 | 7.100 | 7.150 | 7.150 | 11,182,600 |
| 2025-05-09 | 7.160 | 7.260 | 7.120 | 7.140 | 7.140 | 9,584,892 |
| 2025-05-08 | 7.170 | 7.280 | 7.110 | 7.210 | 7.210 | 11,211,496 |
| 2025-05-07 | 7.280 | 7.430 | 7.180 | 7.200 | 7.200 | 21,843,528 |
| 2025-05-06 | 7.190 | 7.280 | 7.160 | 7.240 | 7.240 | 16,995,608 |
| 2025-04-30 | 7.180 | 7.220 | 7.090 | 7.190 | 7.190 | 15,314,215 |
| 2025-04-29 | 7.370 | 7.450 | 7.190 | 7.220 | 7.220 | 27,904,700 |
| 2025-04-28 | 7.250 | 7.760 | 7.140 | 7.520 | 7.520 | 49,348,417 |
| 2025-04-25 | 6.980 | 7.250 | 6.980 | 7.100 | 7.100 | 20,449,318 |
| 2025-04-24 | 7.080 | 7.110 | 6.960 | 7.030 | 7.030 | 12,902,800 |
| 2025-04-23 | 6.840 | 7.120 | 6.830 | 7.070 | 7.070 | 24,457,600 |
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.