Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.860	6.980	6.760	6.820	6.820	12,778,624
2025-04-21	6.700	6.950	6.630	6.880	6.880	13,488,963
2025-04-18	6.980	6.990	6.720	6.760	6.760	19,943,800
2025-04-17	6.960	7.120	6.850	6.980	6.980	19,539,202
2025-04-16	7.150	7.290	6.930	7.070	7.070	24,499,365
2025-04-15	7.150	7.500	7.100	7.200	7.200	37,186,663
2025-04-14	6.960	7.320	6.960	7.210	7.210	35,854,027
2025-04-11	7.050	7.080	6.850	6.880	6.880	24,514,206
2025-04-10	6.940	7.250	6.830	7.120	7.120	37,625,805
2025-04-09	7.000	7.150	6.490	7.040	7.040	43,049,440
2025-04-08	6.800	7.280	6.690	7.210	7.210	49,892,488
2025-04-07	6.720	7.150	6.390	6.840	6.840	43,963,827
2025-04-03	6.720	7.310	6.680	6.990	6.990	35,923,520
2025-04-02	6.670	6.790	6.630	6.740	6.740	11,262,318
2025-04-01	6.650	6.750	6.610	6.670	6.670	14,638,342
2025-03-31	6.530	6.860	6.480	6.540	6.540	18,429,800
2025-03-28	6.700	6.800	6.590	6.590	6.590	9,545,000
2025-03-27	6.610	6.640	6.550	6.570	6.570	5,060,200
2025-03-26	6.670	6.680	6.620	6.650	6.650	5,448,002
2025-03-25	6.660	6.700	6.620	6.670	6.670	8,209,100
2025-03-24	6.580	6.650	6.540	6.650	6.650	8,554,167
2025-03-21	6.540	6.670	6.530	6.580	6.580	8,779,409
2025-03-20	6.530	6.650	6.520	6.550	6.550	7,367,205
2025-03-19	6.560	6.580	6.490	6.530	6.530	7,075,900
2025-03-18	6.590	6.740	6.500	6.590	6.590	13,339,367
2025-03-17	6.430	6.700	6.390	6.600	6.600	18,802,206
2025-03-14	6.350	6.430	6.320	6.420	6.420	6,015,156
2025-03-13	6.290	6.360	6.270	6.350	6.350	4,510,200
2025-03-12	6.290	6.310	6.240	6.290	6.290	3,679,000
2025-03-11	6.250	6.280	6.200	6.280	6.280	4,116,800
2025-03-10	6.320	6.330	6.250	6.280	6.280	3,328,600
2025-03-07	6.290	6.330	6.260	6.300	6.300	3,175,500
2025-03-06	6.320	6.330	6.260	6.310	6.310	3,700,200
2025-03-05	6.330	6.340	6.250	6.290	6.290	3,406,018
2025-03-04	6.360	6.360	6.310	6.330	6.330	3,325,700
2025-03-03	6.300	6.410	6.300	6.360	6.360	5,704,100
2025-02-28	6.370	6.430	6.280	6.290	6.290	5,221,400
2025-02-27	6.440	6.520	6.330	6.390	6.390	5,655,500
2025-02-26	6.300	6.590	6.300	6.490	6.490	10,940,977
2025-02-25	6.280	6.390	6.240	6.300	6.300	5,262,200
2025-02-24	6.190	6.320	6.170	6.300	6.300	6,409,800
2025-02-21	6.210	6.210	6.130	6.190	6.190	4,064,174
2025-02-20	6.210	6.230	6.180	6.200	6.200	3,048,100
2025-02-19	6.230	6.250	6.180	6.230	6.230	3,422,800
2025-02-18	6.360	6.360	6.190	6.210	6.210	4,567,200
2025-02-17	6.200	6.350	6.170	6.320	6.320	6,487,900
2025-02-14	6.230	6.250	6.190	6.190	6.190	3,438,560
2025-02-13	6.320	6.320	6.230	6.230	6.230	4,244,585
2025-02-12	6.320	6.340	6.250	6.290	6.290	3,568,600
2025-02-11	6.290	6.330	6.240	6.310	6.310	4,480,600
2025-02-10	6.300	6.350	6.250	6.280	6.280	4,650,800
2025-02-07	6.280	6.310	6.240	6.280	6.280	6,123,400
2025-02-06	6.200	6.260	6.180	6.260	6.260	4,114,500
2025-02-05	6.200	6.250	6.180	6.240	6.240	5,368,300
2025-01-27	6.200	6.310	6.180	6.200	6.200	5,676,700
2025-01-24	6.100	6.330	6.100	6.200	6.200	8,017,297
2025-01-23	6.100	6.270	6.100	6.150	6.150	6,512,300
2025-01-22	6.080	6.100	6.020	6.100	6.100	2,939,400
2025-01-21	6.160	6.170	6.080	6.100	6.100	2,876,900
2025-01-20	6.130	6.190	6.120	6.150	6.150	3,258,002

← NewerPage 7 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.