Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	17.110	17.170	16.610	16.710	16.686	921,580
2023-07-19	17.270	17.290	16.820	17.040	17.016	1,073,410
2023-07-18	17.120	17.300	16.900	17.010	16.986	1,207,600
2023-07-17	17.150	17.320	16.930	17.050	17.026	1,366,800
2023-07-14	17.300	17.500	17.000	17.260	17.235	1,478,000
2023-07-13	16.610	17.330	16.400	17.290	17.265	2,379,870
2023-07-12	16.400	17.070	16.330	16.710	16.686	2,370,438
2023-07-11	15.620	16.440	15.510	16.350	16.327	1,846,311
2023-07-10	15.840	15.840	15.260	15.570	15.548	1,266,720
2023-07-07	15.270	15.480	15.220	15.290	15.268	674,280
2023-07-06	15.280	15.390	15.150	15.270	15.248	535,780
2023-07-05	15.250	15.430	15.100	15.220	15.198	659,300
2023-07-04	15.200	15.500	15.100	15.250	15.228	627,460
2023-07-03	15.280	15.440	15.150	15.310	15.288	715,530
2023-06-30	14.820	15.280	14.770	15.200	15.178	787,760
2023-06-29	14.420	14.850	14.410	14.800	14.779	679,358
2023-06-28	14.580	14.600	14.250	14.430	14.409	650,020
2023-06-27	13.890	14.610	13.890	14.580	14.559	1,108,950
2023-06-26	14.170	14.200	13.910	13.940	13.920	795,300
2023-06-21	14.410	14.490	14.160	14.180	14.160	703,990
2023-06-20	14.530	14.720	14.340	14.420	14.399	960,790
2023-06-19	15.000	15.000	14.560	14.650	14.629	913,190
2023-06-16	14.920	15.280	14.920	14.940	14.919	719,345
2023-06-15	14.900	15.080	14.800	14.920	14.899	642,800
2023-06-14	15.250	15.300	14.930	14.970	14.949	729,600
2023-06-13	15.110	15.500	15.090	15.210	15.188	664,630
2023-06-12	15.400	15.700	14.950	15.340	15.318	940,650
2023-06-09	15.620	15.740	15.310	15.400	15.378	554,700
2023-06-08	15.470	15.630	15.380	15.540	15.518	506,200
2023-06-07	15.680	15.770	15.350	15.470	15.448	843,100
2023-06-06	15.990	16.020	15.500	15.560	15.538	790,500
2023-06-05	16.010	16.170	15.700	16.030	16.007	829,680
2023-06-02	15.550	15.800	15.470	15.690	15.668	696,600
2023-06-01	15.550	15.670	15.250	15.470	15.448	656,233
2023-05-31	15.500	15.760	15.430	15.550	15.528	586,730
2023-05-30	15.240	15.580	15.200	15.510	15.488	559,610
2023-05-29	16.100	16.110	15.300	15.480	15.458	1,077,500
2023-05-26	16.060	16.300	15.800	15.940	15.917	628,800
2023-05-25	16.100	16.130	15.770	16.060	16.037	754,075
2023-05-24	16.710	16.710	15.980	16.030	16.007	1,176,145
2023-05-23	16.720	17.080	16.600	16.610	16.586	696,294
2023-05-22	16.680	17.010	16.480	16.880	16.856	1,012,978
2023-05-19	17.150	17.150	16.400	16.630	16.606	1,146,828
2023-05-18	17.100	17.200	16.820	16.970	16.946	909,800
2023-05-17	16.780	17.030	16.500	17.000	16.976	964,461
2023-05-16	17.250	17.250	16.570	16.640	16.616	892,300
2023-05-15	17.260	17.260	16.790	17.120	17.096	844,067
2023-05-12	17.510	17.600	17.000	17.070	17.046	994,930
2023-05-11	17.300	17.570	17.000	17.420	17.395	1,275,090
2023-05-10	17.280	17.480	17.150	17.180	17.156	1,227,330
2023-05-09	17.350	17.490	17.170	17.410	17.385	1,620,428
2023-05-08	17.350	17.490	17.170	17.360	17.335	1,809,458
2023-05-05	16.970	17.150	16.620	17.030	17.006	1,528,895
2023-05-04	16.440	17.030	16.430	16.990	16.966	1,074,340
2023-04-28	16.400	16.720	16.200	16.660	16.636	1,273,070
2023-04-27	16.000	16.590	15.950	16.410	16.387	1,555,163
2023-04-26	15.700	16.100	15.400	16.030	16.007	1,825,700
2023-04-25	15.950	15.950	15.150	15.400	15.378	1,425,153
2023-04-24	15.600	16.250	15.290	15.970	15.947	1,592,370
2023-04-21	16.230	16.230	15.660	15.660	15.638	1,153,100

← NewerPage 14 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.