Daqian Ecology & Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 10.900 | 12.060 | 10.900 | 11.210 | 11.194 | 4,274,920 |
| 2024-04-22 | 11.400 | 11.680 | 10.920 | 10.960 | 10.944 | 1,976,400 |
| 2024-04-19 | 12.100 | 12.200 | 11.370 | 11.600 | 11.583 | 4,022,935 |
| 2024-04-18 | 10.870 | 11.970 | 10.330 | 11.970 | 11.953 | 3,786,070 |
| 2024-04-17 | 9.500 | 10.970 | 9.500 | 10.880 | 10.865 | 3,892,538 |
| 2024-04-16 | 10.810 | 10.810 | 10.130 | 10.130 | 10.116 | 1,444,150 |
| 2024-04-15 | 11.930 | 12.220 | 11.260 | 11.260 | 11.244 | 4,070,215 |
| 2024-04-12 | 12.630 | 12.790 | 12.360 | 12.510 | 12.492 | 1,119,030 |
| 2024-04-11 | 12.630 | 13.150 | 12.590 | 12.630 | 12.612 | 1,931,020 |
| 2024-04-10 | 13.170 | 13.290 | 12.540 | 12.760 | 12.742 | 2,273,125 |
| 2024-04-09 | 13.110 | 13.360 | 13.090 | 13.210 | 13.191 | 1,750,500 |
| 2024-04-08 | 13.800 | 13.890 | 13.070 | 13.180 | 13.161 | 2,532,977 |
| 2024-04-03 | 14.050 | 14.100 | 13.700 | 13.830 | 13.810 | 1,584,000 |
| 2024-04-02 | 13.990 | 14.050 | 13.700 | 13.970 | 13.950 | 2,357,700 |
| 2024-04-01 | 14.150 | 14.160 | 13.400 | 14.000 | 13.980 | 4,937,300 |
| 2024-03-29 | 14.470 | 14.590 | 14.140 | 14.200 | 14.180 | 3,151,652 |
| 2024-03-28 | 13.720 | 14.700 | 13.500 | 14.470 | 14.449 | 5,142,535 |
| 2024-03-27 | 13.910 | 15.130 | 13.620 | 14.270 | 14.250 | 7,274,410 |
| 2024-03-26 | 13.550 | 13.860 | 13.450 | 13.750 | 13.730 | 1,979,800 |
| 2024-03-25 | 13.720 | 14.040 | 13.640 | 13.660 | 13.641 | 2,791,100 |
| 2024-03-22 | 14.150 | 14.380 | 13.800 | 13.850 | 13.830 | 3,334,940 |
| 2024-03-21 | 14.200 | 14.290 | 14.050 | 14.250 | 14.230 | 2,875,545 |
| 2024-03-20 | 14.080 | 14.250 | 13.900 | 14.230 | 14.210 | 3,090,610 |
| 2024-03-19 | 14.200 | 14.400 | 14.010 | 14.300 | 14.280 | 5,180,285 |
| 2024-03-18 | 13.930 | 14.100 | 13.600 | 14.000 | 13.980 | 6,432,957 |
| 2024-03-15 | 13.630 | 14.180 | 13.080 | 14.020 | 14.000 | 8,798,581 |
| 2024-03-14 | 13.930 | 14.880 | 13.700 | 13.780 | 13.760 | 11,861,210 |
| 2024-03-13 | 12.250 | 13.530 | 12.180 | 13.530 | 13.511 | 4,642,470 |
| 2024-03-12 | 11.900 | 12.320 | 11.850 | 12.300 | 12.282 | 2,743,590 |
| 2024-03-11 | 11.700 | 11.890 | 11.560 | 11.890 | 11.873 | 2,450,150 |
| 2024-03-08 | 11.400 | 11.630 | 11.310 | 11.550 | 11.534 | 1,726,300 |
| 2024-03-07 | 11.570 | 11.790 | 11.400 | 11.470 | 11.454 | 2,246,800 |
| 2024-03-06 | 11.190 | 11.740 | 11.110 | 11.570 | 11.554 | 2,887,802 |
| 2024-03-05 | 11.640 | 11.640 | 11.150 | 11.250 | 11.234 | 3,033,460 |
| 2024-03-04 | 11.840 | 11.900 | 11.450 | 11.710 | 11.693 | 2,710,330 |
| 2024-03-01 | 11.550 | 11.770 | 11.420 | 11.750 | 11.733 | 2,885,100 |
| 2024-02-29 | 10.750 | 11.560 | 10.640 | 11.480 | 11.464 | 4,881,280 |
| 2024-02-28 | 12.360 | 12.720 | 11.120 | 11.120 | 11.104 | 6,690,075 |
| 2024-02-27 | 11.880 | 12.530 | 11.780 | 12.360 | 12.342 | 4,521,000 |
| 2024-02-26 | 11.700 | 12.410 | 11.580 | 11.930 | 11.913 | 6,598,685 |
| 2024-02-23 | 11.260 | 12.000 | 11.210 | 11.740 | 11.723 | 5,845,427 |
| 2024-02-22 | 10.730 | 11.060 | 10.660 | 11.060 | 11.044 | 4,930,548 |
| 2024-02-21 | 10.180 | 11.190 | 10.150 | 10.730 | 10.715 | 7,521,690 |
| 2024-02-20 | 10.350 | 10.500 | 9.940 | 10.410 | 10.395 | 6,487,747 |
| 2024-02-19 | 9.730 | 10.900 | 9.680 | 10.490 | 10.475 | 9,750,010 |
| 2024-02-08 | 9.730 | 10.160 | 8.900 | 10.160 | 10.146 | 7,273,430 |
| 2024-02-07 | 10.300 | 10.300 | 9.160 | 9.240 | 9.227 | 7,630,143 |
| 2024-02-06 | 9.390 | 10.380 | 8.850 | 10.180 | 10.166 | 7,791,983 |
| 2024-02-05 | 10.840 | 10.920 | 9.830 | 9.830 | 9.816 | 3,885,528 |
| 2024-02-02 | 11.800 | 12.020 | 10.700 | 10.920 | 10.904 | 4,920,350 |
| 2024-02-01 | 11.970 | 12.140 | 11.520 | 11.890 | 11.873 | 4,748,400 |
| 2024-01-31 | 12.550 | 12.980 | 11.900 | 11.970 | 11.953 | 6,091,000 |
| 2024-01-30 | 13.730 | 13.790 | 12.830 | 12.830 | 12.812 | 6,205,917 |
| 2024-01-29 | 14.710 | 14.710 | 13.820 | 13.830 | 13.810 | 7,980,436 |
| 2024-01-26 | 15.260 | 15.860 | 14.680 | 14.720 | 14.699 | 10,283,910 |
| 2024-01-25 | 15.600 | 15.900 | 14.590 | 15.260 | 15.238 | 12,696,960 |
| 2024-01-24 | 15.100 | 16.180 | 15.100 | 15.530 | 15.508 | 14,388,760 |
| 2024-01-23 | 14.570 | 16.120 | 14.490 | 15.500 | 15.478 | 16,169,540 |
| 2024-01-22 | 16.100 | 16.720 | 16.100 | 16.100 | 16.077 | 12,357,700 |
| 2024-01-19 | 21.500 | 21.680 | 17.890 | 17.890 | 17.864 | 27,621,650 |
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.