Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	18.730	19.880	18.120	19.880	19.852	23,443,730
2024-01-12	18.070	18.070	18.070	18.070	18.044	3,460,250
2024-01-11	15.000	16.430	14.880	16.430	16.407	4,025,910
2024-01-10	15.030	15.230	14.860	14.940	14.919	1,030,243
2024-01-09	14.790	15.170	14.790	15.090	15.068	963,140
2024-01-08	15.190	15.190	14.790	14.790	14.769	1,087,900
2024-01-05	15.180	15.350	14.920	14.990	14.969	983,800
2024-01-04	15.030	15.320	15.030	15.180	15.158	1,087,210
2024-01-03	15.260	15.300	14.900	15.100	15.078	1,644,890
2024-01-02	14.690	15.480	14.690	15.320	15.298	2,500,600
2023-12-29	14.560	14.710	14.400	14.690	14.669	883,830
2023-12-28	14.160	14.630	14.010	14.560	14.539	902,991
2023-12-27	14.090	14.250	13.900	14.180	14.160	805,600
2023-12-26	14.360	14.360	13.950	14.040	14.020	960,511
2023-12-25	14.500	14.510	14.050	14.170	14.150	1,136,990
2023-12-22	14.800	14.850	14.360	14.410	14.389	955,190
2023-12-21	14.670	14.810	14.380	14.800	14.779	833,760
2023-12-20	14.630	14.850	14.630	14.640	14.619	884,800
2023-12-19	14.730	14.730	14.470	14.620	14.599	659,000
2023-12-18	14.800	14.960	14.550	14.580	14.559	1,440,700
2023-12-15	14.740	14.850	14.500	14.700	14.679	989,630
2023-12-14	14.680	14.790	14.590	14.630	14.609	1,019,300
2023-12-13	14.720	14.890	14.570	14.580	14.559	991,700
2023-12-12	14.730	14.860	14.450	14.710	14.689	1,384,700
2023-12-11	14.730	14.980	14.510	14.660	14.639	1,413,500
2023-12-08	15.250	15.300	14.800	14.840	14.819	1,336,000
2023-12-07	15.400	15.470	15.060	15.200	15.178	1,031,400
2023-12-06	15.310	15.550	15.250	15.380	15.358	1,422,700
2023-12-05	15.500	15.570	15.220	15.280	15.258	1,154,040
2023-12-04	15.440	15.680	15.280	15.380	15.358	994,880
2023-12-01	15.360	15.500	15.200	15.330	15.308	1,252,900
2023-11-30	15.510	15.700	15.220	15.420	15.398	1,014,200
2023-11-29	15.740	15.740	15.400	15.450	15.428	1,095,300
2023-11-28	15.490	15.870	15.440	15.720	15.698	1,861,650
2023-11-27	15.570	15.920	15.380	15.460	15.438	1,187,250
2023-11-24	15.760	15.920	15.470	15.570	15.548	1,192,490
2023-11-23	15.680	15.870	15.580	15.750	15.728	1,105,794
2023-11-22	15.750	15.900	15.660	15.740	15.718	916,390
2023-11-21	15.950	15.950	15.710	15.750	15.728	1,086,100
2023-11-20	15.750	15.850	15.500	15.830	15.807	1,474,400
2023-11-17	15.780	15.820	15.650	15.700	15.678	835,490
2023-11-16	15.830	15.990	15.680	15.720	15.698	839,630
2023-11-15	15.870	15.910	15.650	15.830	15.807	1,086,100
2023-11-14	15.900	15.940	15.510	15.740	15.718	1,399,917
2023-11-13	15.920	15.990	15.740	15.840	15.817	990,763
2023-11-10	15.800	15.990	15.630	15.870	15.847	792,300
2023-11-09	15.790	15.970	15.740	15.900	15.877	951,080
2023-11-08	15.880	15.950	15.700	15.790	15.767	728,951
2023-11-07	15.870	15.920	15.650	15.820	15.797	895,373
2023-11-06	16.020	16.020	15.730	15.880	15.857	1,085,860
2023-11-03	15.910	16.070	15.820	15.870	15.847	795,600
2023-11-02	15.920	16.050	15.750	15.910	15.887	670,000
2023-11-01	15.850	16.100	15.620	16.000	15.977	1,527,300
2023-10-31	15.620	15.860	15.600	15.740	15.718	898,200
2023-10-30	15.570	15.970	15.240	15.700	15.678	1,422,500
2023-10-27	15.490	15.700	15.260	15.610	15.588	1,180,560
2023-10-26	15.880	15.920	15.330	15.530	15.508	1,689,000
2023-10-25	15.350	16.000	15.330	15.870	15.847	1,914,190
2023-10-24	13.980	15.250	13.980	15.180	15.158	1,951,710
2023-10-23	14.560	14.570	13.900	14.000	13.980	994,500

← NewerPage 12 of 21 · 1,206 trading daysOlder →

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.