Dynagreen Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.110	6.140	6.080	6.120	6.120	2,215,102
2025-01-16	6.120	6.200	6.100	6.120	6.120	3,276,400
2025-01-15	6.150	6.150	6.080	6.130	6.130	2,439,502
2025-01-14	6.040	6.150	6.030	6.150	6.150	4,696,710
2025-01-13	5.950	6.070	5.940	6.030	6.030	4,141,500
2025-01-10	6.130	6.170	6.010	6.010	6.010	5,310,300
2025-01-09	6.170	6.190	6.110	6.110	6.110	3,510,652
2025-01-08	6.260	6.260	6.050	6.190	6.190	4,693,202
2025-01-07	6.320	6.330	6.170	6.230	6.230	4,751,200
2025-01-06	6.250	6.350	6.170	6.310	6.310	4,361,384
2025-01-03	6.400	6.480	6.240	6.260	6.260	6,024,700
2025-01-02	6.560	6.620	6.350	6.400	6.400	7,182,302
2024-12-31	6.680	6.710	6.540	6.560	6.560	5,759,834
2024-12-30	6.700	6.750	6.640	6.680	6.680	5,640,890
2024-12-27	6.690	6.730	6.600	6.720	6.720	10,634,140
2024-12-26	6.530	6.820	6.500	6.720	6.720	12,710,514
2024-12-25	6.550	6.570	6.450	6.530	6.530	4,078,400
2024-12-24	6.410	6.570	6.400	6.570	6.570	7,033,661
2024-12-23	6.480	6.510	6.360	6.380	6.380	5,084,776
2024-12-20	6.490	6.530	6.450	6.450	6.450	3,617,900
2024-12-19	6.510	6.530	6.410	6.500	6.500	4,143,000
2024-12-18	6.500	6.590	6.500	6.520	6.520	3,768,300
2024-12-17	6.700	6.710	6.480	6.500	6.500	6,206,329
2024-12-16	6.700	6.840	6.640	6.670	6.670	7,375,200
2024-12-13	6.720	6.740	6.640	6.670	6.670	6,250,700
2024-12-12	6.700	6.740	6.650	6.740	6.740	6,014,800
2024-12-11	6.620	6.690	6.600	6.690	6.690	5,451,384
2024-12-10	6.720	6.780	6.600	6.620	6.620	6,842,000
2024-12-09	6.730	6.740	6.580	6.630	6.630	5,245,600
2024-12-06	6.590	6.680	6.560	6.670	6.670	6,211,902
2024-12-05	6.570	6.630	6.540	6.590	6.590	4,751,900
2024-12-04	6.640	6.730	6.560	6.590	6.590	6,246,400
2024-12-03	6.650	6.680	6.600	6.660	6.660	6,499,600
2024-12-02	6.530	6.650	6.520	6.650	6.650	6,716,400
2024-11-29	6.470	6.560	6.460	6.530	6.530	5,654,700
2024-11-28	6.410	6.550	6.410	6.510	6.510	6,429,300
2024-11-27	6.370	6.430	6.210	6.430	6.430	4,431,800
2024-11-26	6.410	6.430	6.330	6.350	6.350	3,482,200
2024-11-25	6.360	6.450	6.300	6.390	6.390	4,859,900
2024-11-22	6.500	6.570	6.360	6.360	6.360	5,993,000
2024-11-21	6.520	6.560	6.470	6.530	6.530	4,822,602
2024-11-20	6.500	6.550	6.480	6.530	6.530	4,673,795
2024-11-19	6.500	6.520	6.380	6.520	6.520	5,117,202
2024-11-18	6.490	6.660	6.480	6.580	6.580	6,853,004
2024-11-15	6.520	6.590	6.460	6.470	6.470	4,865,304
2024-11-14	6.700	6.700	6.530	6.530	6.530	5,744,800
2024-11-13	6.650	6.720	6.610	6.700	6.700	5,313,399
2024-11-12	6.780	6.790	6.610	6.660	6.660	7,872,102
2024-11-11	6.720	6.780	6.630	6.740	6.740	9,141,523
2024-11-08	6.870	6.900	6.680	6.700	6.700	10,358,582
2024-11-07	6.730	6.840	6.660	6.830	6.830	12,294,990
2024-11-06	6.640	6.940	6.580	6.770	6.770	21,967,382
2024-11-05	6.350	6.840	6.310	6.660	6.660	21,999,199
2024-11-04	6.260	6.360	6.230	6.350	6.350	6,317,600
2024-11-01	6.430	6.430	6.220	6.260	6.260	10,290,700
2024-10-31	6.570	6.570	6.330	6.440	6.440	20,133,528
2024-10-30	6.300	6.570	6.230	6.540	6.540	22,477,000
2024-10-29	6.370	6.520	6.210	6.280	6.280	11,315,523
2024-10-28	6.220	6.340	6.180	6.340	6.340	7,591,787
2024-10-25	6.150	6.230	6.150	6.220	6.220	4,223,115

← NewerPage 8 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.