Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.160 | 6.200 | 6.140 | 6.170 | 6.170 | 3,226,600 |
| 2024-10-23 | 6.170 | 6.240 | 6.160 | 6.180 | 6.180 | 5,542,256 |
| 2024-10-22 | 6.130 | 6.170 | 6.110 | 6.170 | 6.170 | 5,179,100 |
| 2024-10-21 | 6.110 | 6.170 | 6.100 | 6.110 | 6.110 | 6,196,682 |
| 2024-10-18 | 6.020 | 6.200 | 5.950 | 6.130 | 6.130 | 7,197,825 |
| 2024-10-17 | 6.200 | 6.200 | 6.060 | 6.060 | 6.060 | 4,209,756 |
| 2024-10-16 | 6.130 | 6.220 | 6.050 | 6.150 | 6.150 | 4,583,918 |
| 2024-10-15 | 6.230 | 6.240 | 6.120 | 6.130 | 6.130 | 5,147,293 |
| 2024-10-14 | 6.200 | 6.250 | 6.090 | 6.230 | 6.230 | 7,388,168 |
| 2024-10-11 | 6.270 | 6.280 | 6.050 | 6.100 | 6.100 | 5,182,493 |
| 2024-10-10 | 6.080 | 6.280 | 6.080 | 6.200 | 6.200 | 8,791,200 |
| 2024-10-09 | 6.570 | 6.570 | 6.100 | 6.100 | 6.100 | 12,991,903 |
| 2024-10-08 | 7.050 | 7.090 | 6.430 | 6.650 | 6.650 | 24,182,394 |
| 2024-09-30 | 6.150 | 6.460 | 6.010 | 6.460 | 6.460 | 20,676,194 |
| 2024-09-27 | 5.890 | 6.010 | 5.810 | 5.970 | 5.970 | 6,256,522 |
| 2024-09-26 | 5.680 | 5.790 | 5.650 | 5.790 | 5.790 | 4,884,402 |
| 2024-09-25 | 5.740 | 5.800 | 5.660 | 5.670 | 5.670 | 5,798,100 |
| 2024-09-24 | 5.500 | 5.680 | 5.500 | 5.670 | 5.670 | 5,180,000 |
| 2024-09-23 | 5.450 | 5.510 | 5.440 | 5.500 | 5.500 | 1,716,500 |
| 2024-09-20 | 5.440 | 5.500 | 5.420 | 5.460 | 5.460 | 2,021,400 |
| 2024-09-19 | 5.340 | 5.510 | 5.340 | 5.480 | 5.480 | 2,908,800 |
| 2024-09-18 | 5.390 | 5.390 | 5.240 | 5.330 | 5.330 | 2,224,488 |
| 2024-09-13 | 5.380 | 5.420 | 5.350 | 5.370 | 5.370 | 1,809,500 |
| 2024-09-12 | 5.360 | 5.430 | 5.350 | 5.380 | 5.380 | 2,555,600 |
| 2024-09-11 | 5.450 | 5.470 | 5.360 | 5.370 | 5.370 | 2,807,200 |
| 2024-09-10 | 5.480 | 5.510 | 5.350 | 5.480 | 5.480 | 3,381,700 |
| 2024-09-09 | 5.470 | 5.510 | 5.420 | 5.470 | 5.470 | 1,870,882 |
| 2024-09-06 | 5.510 | 5.540 | 5.440 | 5.470 | 5.470 | 2,416,900 |
| 2024-09-05 | 5.490 | 5.530 | 5.460 | 5.520 | 5.520 | 1,915,339 |
| 2024-09-04 | 5.500 | 5.530 | 5.460 | 5.470 | 5.470 | 1,878,700 |
| 2024-09-03 | 5.540 | 5.570 | 5.470 | 5.500 | 5.500 | 4,064,300 |
| 2024-09-02 | 5.580 | 5.610 | 5.500 | 5.510 | 5.510 | 3,014,747 |
| 2024-08-30 | 5.500 | 5.640 | 5.480 | 5.570 | 5.570 | 3,257,100 |
| 2024-08-29 | 5.470 | 5.520 | 5.420 | 5.510 | 5.510 | 2,079,203 |
| 2024-08-28 | 5.490 | 5.540 | 5.450 | 5.500 | 5.500 | 2,863,100 |
| 2024-08-27 | 5.460 | 5.530 | 5.430 | 5.510 | 5.510 | 2,077,000 |
| 2024-08-26 | 5.400 | 5.480 | 5.390 | 5.470 | 5.470 | 2,205,500 |
| 2024-08-23 | 5.520 | 5.550 | 5.400 | 5.420 | 5.420 | 3,536,057 |
| 2024-08-22 | 5.600 | 5.680 | 5.520 | 5.530 | 5.530 | 1,847,688 |
| 2024-08-21 | 5.670 | 5.670 | 5.530 | 5.590 | 5.590 | 2,744,482 |
| 2024-08-20 | 5.790 | 5.820 | 5.640 | 5.680 | 5.680 | 3,252,010 |
| 2024-08-19 | 5.840 | 5.850 | 5.790 | 5.810 | 5.810 | 2,216,300 |
| 2024-08-16 | 5.900 | 5.920 | 5.800 | 5.820 | 5.820 | 2,244,000 |
| 2024-08-15 | 5.880 | 5.940 | 5.840 | 5.880 | 5.880 | 2,395,000 |
| 2024-08-14 | 5.910 | 5.970 | 5.870 | 5.880 | 5.880 | 3,323,057 |
| 2024-08-13 | 5.880 | 5.950 | 5.770 | 5.910 | 5.910 | 5,494,000 |
| 2024-08-12 | 6.060 | 6.180 | 5.830 | 5.880 | 5.880 | 9,211,757 |
| 2024-08-09 | 5.830 | 5.880 | 5.790 | 5.790 | 5.790 | 2,912,000 |
| 2024-08-08 | 5.780 | 5.860 | 5.780 | 5.810 | 5.810 | 2,624,200 |
| 2024-08-07 | 5.920 | 5.960 | 5.810 | 5.820 | 5.820 | 2,461,300 |
| 2024-08-06 | 5.890 | 5.940 | 5.800 | 5.900 | 5.900 | 4,860,100 |
| 2024-08-05 | 5.910 | 6.000 | 5.850 | 5.850 | 5.850 | 7,583,200 |
| 2024-08-02 | 5.770 | 5.890 | 5.760 | 5.870 | 5.870 | 5,970,500 |
| 2024-08-01 | 5.790 | 5.810 | 5.740 | 5.790 | 5.790 | 2,048,600 |
| 2024-07-31 | 5.580 | 5.800 | 5.580 | 5.790 | 5.790 | 4,832,400 |
| 2024-07-30 | 5.600 | 5.680 | 5.570 | 5.610 | 5.610 | 2,055,700 |
| 2024-07-29 | 5.610 | 5.640 | 5.550 | 5.610 | 5.610 | 2,071,900 |
| 2024-07-26 | 5.550 | 5.650 | 5.550 | 5.640 | 5.640 | 1,771,500 |
| 2024-07-25 | 5.500 | 5.580 | 5.470 | 5.550 | 5.550 | 2,181,200 |
| 2024-07-24 | 5.500 | 5.540 | 5.420 | 5.510 | 5.510 | 3,299,900 |
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.