Dynagreen Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.090 | 8.180 | 7.970 | 8.040 | 8.040 | 9,962,180 |
| 2026-10-15 | 8.120 | 8.210 | 7.960 | 8.040 | 8.040 | 14,083,680 |
| 2026-10-14 | 8.280 | 8.350 | 8.220 | 8.250 | 8.250 | 8,183,282 |
| 2026-10-13 | 8.320 | 8.320 | 8.150 | 8.250 | 8.250 | 8,374,691 |
| 2026-10-12 | 8.220 | 8.460 | 8.210 | 8.320 | 8.320 | 12,437,100 |
| 2026-10-09 | 8.280 | 8.310 | 8.150 | 8.240 | 8.240 | 8,838,500 |
| 2026-10-08 | 8.150 | 8.350 | 8.110 | 8.320 | 8.320 | 12,798,700 |
| 2026-09-30 | 8.220 | 8.320 | 8.130 | 8.140 | 8.140 | 8,115,564 |
| 2026-09-29 | 8.180 | 8.290 | 8.120 | 8.260 | 8.260 | 9,623,072 |
| 2026-09-28 | 8.030 | 8.220 | 7.990 | 8.170 | 8.170 | 12,576,425 |
| 2026-09-24 | 8.010 | 8.090 | 7.950 | 8.030 | 8.030 | 8,920,330 |
| 2026-09-23 | 8.150 | 8.170 | 7.950 | 8.000 | 8.000 | 11,584,700 |
| 2026-09-22 | 8.380 | 8.390 | 8.100 | 8.190 | 8.190 | 15,503,776 |
| 2026-09-21 | 8.320 | 8.450 | 8.300 | 8.380 | 8.380 | 12,258,900 |
| 2026-09-18 | 8.370 | 8.470 | 8.290 | 8.370 | 8.370 | 11,288,576 |
| 2026-09-17 | 8.230 | 8.390 | 8.150 | 8.360 | 8.360 | 14,279,900 |
| 2026-09-16 | 8.160 | 8.300 | 8.140 | 8.260 | 8.260 | 15,025,093 |
| 2026-09-15 | 8.300 | 8.420 | 8.180 | 8.200 | 8.200 | 19,862,200 |
| 2026-09-14 | 8.290 | 8.500 | 8.280 | 8.300 | 8.300 | 18,583,129 |
| 2026-09-11 | 8.200 | 8.420 | 8.130 | 8.360 | 8.360 | 23,933,000 |
| 2026-09-10 | 8.250 | 8.390 | 8.150 | 8.220 | 8.220 | 20,315,600 |
| 2026-09-09 | 8.120 | 8.360 | 8.070 | 8.290 | 8.290 | 23,730,699 |
| 2026-09-08 | 8.020 | 8.300 | 8.010 | 8.180 | 8.180 | 26,125,300 |
| 2026-09-07 | 7.900 | 8.010 | 7.840 | 8.010 | 8.010 | 21,303,900 |
| 2026-09-04 | 7.900 | 8.000 | 7.790 | 7.920 | 7.920 | 19,792,889 |
| 2026-09-03 | 7.840 | 7.940 | 7.780 | 7.900 | 7.900 | 20,142,800 |
| 2026-09-02 | 7.900 | 7.990 | 7.760 | 7.810 | 7.810 | 31,635,171 |
| 2026-09-01 | 7.820 | 8.130 | 7.700 | 7.970 | 7.970 | 60,885,703 |
| 2026-08-31 | 7.480 | 7.810 | 7.480 | 7.810 | 7.810 | 27,787,290 |
| 2026-08-28 | 7.060 | 7.120 | 7.030 | 7.100 | 7.100 | 7,632,702 |
| 2026-08-27 | 7.060 | 7.070 | 6.970 | 7.070 | 7.070 | 6,638,202 |
| 2026-08-26 | 7.050 | 7.110 | 7.030 | 7.080 | 7.080 | 6,068,001 |
| 2026-08-25 | 7.020 | 7.080 | 7.000 | 7.050 | 7.050 | 6,115,749 |
| 2026-08-24 | 6.980 | 7.020 | 6.940 | 7.010 | 7.010 | 5,149,300 |
| 2026-08-21 | 7.000 | 7.010 | 6.940 | 6.990 | 6.990 | 3,772,049 |
| 2026-08-20 | 7.000 | 7.100 | 6.970 | 7.020 | 7.020 | 5,888,200 |
| 2026-08-19 | 7.030 | 7.060 | 6.980 | 7.000 | 7.000 | 7,979,500 |
| 2026-08-18 | 7.090 | 7.100 | 7.010 | 7.020 | 7.020 | 6,177,700 |
| 2026-08-17 | 7.080 | 7.120 | 7.010 | 7.110 | 7.110 | 5,936,920 |
| 2026-08-14 | 7.140 | 7.160 | 7.000 | 7.090 | 7.090 | 7,985,572 |
| 2026-08-13 | 7.160 | 7.260 | 7.100 | 7.170 | 7.170 | 10,042,779 |
| 2026-08-12 | 7.210 | 7.230 | 7.110 | 7.180 | 7.180 | 7,538,000 |
| 2026-08-11 | 7.240 | 7.260 | 7.170 | 7.200 | 7.200 | 6,568,000 |
| 2026-08-10 | 7.110 | 7.250 | 7.110 | 7.250 | 7.250 | 9,855,254 |
| 2026-08-07 | 7.170 | 7.200 | 7.050 | 7.140 | 7.140 | 8,220,700 |
| 2026-08-06 | 7.220 | 7.240 | 7.130 | 7.180 | 7.180 | 8,702,654 |
| 2026-08-05 | 7.260 | 7.280 | 7.180 | 7.270 | 7.270 | 9,598,800 |
| 2026-08-04 | 7.400 | 7.450 | 7.270 | 7.290 | 7.290 | 12,058,605 |
| 2026-08-03 | 7.270 | 7.420 | 7.250 | 7.390 | 7.390 | 10,537,160 |
| 2026-07-31 | 7.280 | 7.300 | 7.180 | 7.280 | 7.280 | 12,422,500 |
| 2026-07-30 | 7.170 | 7.270 | 7.140 | 7.240 | 7.240 | 10,737,100 |
| 2026-07-29 | 7.100 | 7.270 | 7.100 | 7.190 | 7.190 | 10,909,600 |
| 2026-07-28 | 7.080 | 7.150 | 7.060 | 7.140 | 7.140 | 7,102,400 |
| 2026-07-27 | 6.870 | 7.150 | 6.870 | 7.140 | 7.140 | 11,129,800 |
| 2026-07-24 | 7.200 | 7.240 | 6.970 | 6.980 | 6.980 | 13,862,300 |
| 2026-07-23 | 7.080 | 7.290 | 7.060 | 7.260 | 7.260 | 18,277,600 |
| 2026-07-22 | 7.040 | 7.090 | 6.920 | 7.070 | 7.070 | 14,859,416 |
| 2026-07-21 | 7.110 | 7.140 | 6.970 | 7.080 | 7.080 | 17,340,089 |
| 2026-07-20 | 7.020 | 7.200 | 6.960 | 7.180 | 7.180 | 19,596,726 |
| 2026-07-17 | 7.050 | 7.130 | 6.890 | 6.970 | 6.970 | 15,678,216 |
Page 1 of 5 · 241 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.