Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	14.760	14.850	14.550	14.580	14.559	727,700
2023-10-19	14.580	15.110	14.420	14.640	14.619	1,196,990
2023-10-18	15.160	15.220	14.580	14.630	14.609	1,407,848
2023-10-17	14.690	15.480	14.660	15.150	15.128	2,279,500
2023-10-16	14.560	14.650	14.390	14.580	14.559	798,900
2023-10-13	14.810	14.820	14.470	14.560	14.539	786,600
2023-10-12	14.880	14.920	14.620	14.860	14.839	833,500
2023-10-11	14.770	14.980	14.610	14.880	14.859	1,255,800
2023-10-10	14.820	14.990	14.720	14.770	14.749	533,377
2023-10-09	15.300	15.390	14.710	14.820	14.799	1,247,820
2023-09-28	15.150	15.370	15.150	15.330	15.308	698,300
2023-09-27	15.100	15.430	15.020	15.150	15.128	740,590
2023-09-26	15.170	15.290	15.100	15.140	15.118	437,700
2023-09-25	15.300	15.430	14.890	15.120	15.098	800,400
2023-09-22	15.120	15.310	15.000	15.250	15.228	785,928
2023-09-21	15.420	15.540	15.110	15.140	15.118	620,600
2023-09-20	15.750	15.960	15.360	15.380	15.358	1,346,200
2023-09-19	15.960	16.030	15.670	15.760	15.738	836,700
2023-09-18	15.460	15.990	15.000	15.910	15.887	1,261,681
2023-09-15	15.360	15.600	15.360	15.400	15.378	655,500
2023-09-14	15.680	15.980	15.310	15.370	15.348	976,500
2023-09-13	16.050	16.050	15.500	15.780	15.758	1,871,735
2023-09-12	15.670	16.150	15.480	16.130	16.107	1,792,100
2023-09-11	15.850	15.850	15.420	15.610	15.588	944,500
2023-09-08	15.860	15.920	15.510	15.540	15.518	791,905
2023-09-07	16.280	16.350	15.800	15.800	15.777	853,800
2023-09-06	16.220	16.430	16.120	16.240	16.217	1,097,400
2023-09-05	16.230	16.330	16.000	16.300	16.277	1,294,161
2023-09-04	15.740	16.220	15.640	16.170	16.147	1,300,680
2023-09-01	15.890	15.890	15.420	15.600	15.578	884,500
2023-08-31	16.160	16.260	15.510	15.520	15.498	1,238,381
2023-08-30	16.120	16.560	16.020	16.070	16.047	1,161,150
2023-08-29	15.680	16.200	15.670	16.170	16.147	1,181,000
2023-08-28	15.920	16.310	15.620	15.740	15.718	1,648,100
2023-08-25	15.560	15.980	15.380	15.400	15.378	1,089,800
2023-08-24	15.750	15.770	15.320	15.450	15.428	1,206,700
2023-08-23	16.010	16.450	15.800	15.900	15.877	1,156,885
2023-08-22	16.660	16.840	15.710	16.130	16.107	1,896,000
2023-08-21	16.320	17.050	16.290	16.650	16.626	1,669,620
2023-08-18	16.210	16.730	15.910	16.310	16.287	1,111,230
2023-08-17	15.880	16.250	15.660	16.210	16.187	946,300
2023-08-16	16.040	16.310	15.720	15.880	15.857	771,000
2023-08-15	16.130	16.410	16.010	16.100	16.077	755,150
2023-08-14	15.910	16.280	15.810	16.280	16.257	924,490
2023-08-11	16.330	16.370	16.020	16.020	15.997	940,800
2023-08-10	16.050	16.360	16.050	16.220	16.197	642,400
2023-08-09	16.340	16.430	16.010	16.010	15.987	656,600
2023-08-08	16.350	16.670	16.150	16.340	16.317	1,193,650
2023-08-07	16.850	16.850	16.120	16.130	16.107	1,298,940
2023-08-04	16.730	16.880	16.590	16.610	16.586	630,900
2023-08-03	16.660	16.980	16.550	16.670	16.646	659,500
2023-08-02	16.720	16.980	16.610	16.840	16.816	701,980
2023-08-01	16.720	16.930	16.480	16.760	16.736	1,031,050
2023-07-31	16.800	17.110	16.510	16.720	16.696	1,072,950
2023-07-28	17.010	17.130	16.690	16.800	16.776	1,140,200
2023-07-27	17.260	17.260	17.000	17.040	17.016	1,071,600
2023-07-26	17.140	17.300	16.900	17.130	17.106	1,539,385
2023-07-25	16.910	17.190	16.880	17.120	17.096	1,040,300
2023-07-24	16.780	17.080	16.720	16.920	16.896	909,000
2023-07-21	16.650	16.930	16.630	16.780	16.756	820,960

← NewerPage 13 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.