Daqian Ecology & Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.650 | 7.670 | 7.460 | 7.590 | 7.579 | 1,704,500 |
| 2024-07-19 | 7.430 | 7.610 | 7.280 | 7.530 | 7.519 | 1,769,330 |
| 2024-07-18 | 7.550 | 7.550 | 7.220 | 7.410 | 7.399 | 1,715,900 |
| 2024-07-17 | 7.660 | 7.750 | 7.530 | 7.550 | 7.539 | 1,175,100 |
| 2024-07-16 | 7.720 | 7.760 | 7.590 | 7.650 | 7.639 | 1,195,210 |
| 2024-07-15 | 7.930 | 7.980 | 7.670 | 7.720 | 7.709 | 1,666,730 |
| 2024-07-12 | 8.120 | 8.250 | 7.880 | 7.940 | 7.929 | 2,204,400 |
| 2024-07-11 | 7.760 | 8.160 | 7.760 | 8.020 | 8.009 | 2,444,500 |
| 2024-07-10 | 7.790 | 7.870 | 7.660 | 7.730 | 7.719 | 1,811,500 |
| 2024-07-09 | 8.010 | 8.100 | 7.490 | 7.880 | 7.869 | 3,287,070 |
| 2024-07-08 | 8.350 | 8.370 | 7.950 | 8.010 | 7.999 | 2,307,427 |
| 2024-07-05 | 8.260 | 8.410 | 8.070 | 8.360 | 8.348 | 1,906,900 |
| 2024-07-04 | 8.750 | 8.750 | 8.210 | 8.250 | 8.238 | 2,541,200 |
| 2024-07-03 | 8.940 | 8.940 | 8.680 | 8.720 | 8.708 | 1,671,721 |
| 2024-07-02 | 8.730 | 8.920 | 8.670 | 8.860 | 8.847 | 2,046,000 |
| 2024-07-01 | 8.680 | 8.880 | 8.610 | 8.720 | 8.708 | 2,098,700 |
| 2024-06-28 | 8.660 | 8.870 | 8.570 | 8.600 | 8.588 | 2,159,800 |
| 2024-06-27 | 8.800 | 8.940 | 8.610 | 8.670 | 8.658 | 2,227,590 |
| 2024-06-26 | 8.550 | 8.800 | 8.330 | 8.800 | 8.787 | 2,377,080 |
| 2024-06-25 | 8.380 | 8.850 | 8.380 | 8.550 | 8.538 | 3,176,710 |
| 2024-06-24 | 9.100 | 9.770 | 8.650 | 8.710 | 8.698 | 3,795,217 |
| 2024-06-21 | 8.990 | 9.220 | 8.820 | 9.130 | 9.117 | 1,902,800 |
| 2024-06-20 | 9.410 | 9.470 | 8.970 | 8.980 | 8.967 | 1,800,200 |
| 2024-06-19 | 9.420 | 9.600 | 9.390 | 9.410 | 9.397 | 1,212,800 |
| 2024-06-18 | 9.160 | 9.420 | 9.130 | 9.390 | 9.377 | 952,800 |
| 2024-06-17 | 9.310 | 9.530 | 9.190 | 9.220 | 9.207 | 1,293,620 |
| 2024-06-14 | 9.450 | 9.520 | 9.230 | 9.500 | 9.486 | 1,289,800 |
| 2024-06-13 | 9.580 | 9.690 | 9.270 | 9.340 | 9.327 | 1,329,100 |
| 2024-06-12 | 9.280 | 9.610 | 9.040 | 9.570 | 9.556 | 1,690,900 |
| 2024-06-11 | 9.540 | 9.540 | 8.940 | 9.240 | 9.227 | 2,154,900 |
| 2024-06-07 | 8.890 | 9.390 | 8.700 | 9.310 | 9.297 | 4,398,090 |
| 2024-06-06 | 9.530 | 9.730 | 8.700 | 8.700 | 8.688 | 3,645,407 |
| 2024-06-05 | 9.660 | 9.870 | 9.560 | 9.670 | 9.656 | 1,518,893 |
| 2024-06-04 | 10.200 | 10.210 | 9.750 | 9.770 | 9.756 | 2,526,800 |
| 2024-06-03 | 10.800 | 10.880 | 10.260 | 10.290 | 10.275 | 2,465,600 |
| 2024-05-31 | 10.590 | 11.000 | 10.450 | 10.890 | 10.874 | 2,284,490 |
| 2024-05-30 | 10.430 | 10.760 | 10.380 | 10.570 | 10.555 | 1,721,700 |
| 2024-05-29 | 10.410 | 10.690 | 10.300 | 10.540 | 10.525 | 1,299,950 |
| 2024-05-28 | 10.700 | 10.700 | 10.370 | 10.410 | 10.395 | 1,485,930 |
| 2024-05-27 | 10.880 | 10.880 | 10.480 | 10.640 | 10.625 | 1,644,990 |
| 2024-05-24 | 11.060 | 11.080 | 10.600 | 10.640 | 10.625 | 1,947,800 |
| 2024-05-23 | 11.500 | 11.510 | 10.900 | 10.960 | 10.944 | 3,045,400 |
| 2024-05-22 | 11.260 | 11.690 | 11.250 | 11.530 | 11.514 | 3,254,600 |
| 2024-05-21 | 11.340 | 11.460 | 11.110 | 11.170 | 11.154 | 2,180,300 |
| 2024-05-20 | 11.800 | 11.900 | 11.380 | 11.460 | 11.444 | 2,993,200 |
| 2024-05-17 | 11.530 | 11.670 | 11.290 | 11.590 | 11.573 | 2,833,700 |
| 2024-05-16 | 10.960 | 11.830 | 10.960 | 11.540 | 11.524 | 3,835,760 |
| 2024-05-15 | 11.040 | 11.300 | 10.820 | 11.110 | 11.094 | 1,846,050 |
| 2024-05-14 | 10.820 | 11.040 | 10.810 | 11.000 | 10.984 | 1,359,790 |
| 2024-05-13 | 11.230 | 11.280 | 10.770 | 10.780 | 10.765 | 2,043,100 |
| 2024-05-10 | 11.490 | 11.540 | 11.060 | 11.150 | 11.134 | 2,598,600 |
| 2024-05-09 | 11.170 | 11.490 | 11.170 | 11.490 | 11.474 | 2,593,650 |
| 2024-05-08 | 11.500 | 11.500 | 11.090 | 11.120 | 11.104 | 2,436,000 |
| 2024-05-07 | 11.270 | 11.460 | 11.190 | 11.450 | 11.434 | 3,187,210 |
| 2024-05-06 | 11.140 | 11.500 | 11.120 | 11.230 | 11.214 | 3,985,950 |
| 2024-04-30 | 11.010 | 11.380 | 10.750 | 11.080 | 11.064 | 4,405,300 |
| 2024-04-29 | 10.200 | 11.090 | 10.200 | 10.960 | 10.944 | 5,044,700 |
| 2024-04-26 | 11.430 | 11.510 | 11.110 | 11.170 | 11.154 | 1,973,900 |
| 2024-04-25 | 11.260 | 11.500 | 11.100 | 11.430 | 11.414 | 1,959,300 |
| 2024-04-24 | 11.120 | 11.500 | 11.120 | 11.290 | 11.274 | 2,255,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.0500 CNY |
| 2020-09-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.