Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	16.040	16.240	15.950	16.160	16.137	890,800
2023-04-19	16.150	16.240	15.850	16.190	16.167	1,098,460
2023-04-18	16.250	16.350	16.030	16.190	16.167	733,900
2023-04-17	16.530	16.580	16.220	16.350	16.327	1,114,000
2023-04-14	16.190	16.600	16.100	16.490	16.466	1,500,930
2023-04-13	16.040	16.180	15.790	16.080	16.057	1,164,390
2023-04-12	16.160	16.270	15.500	15.910	15.887	1,507,310
2023-04-11	16.310	16.490	15.950	16.100	16.077	1,212,100
2023-04-10	16.350	16.500	16.200	16.410	16.387	1,069,172
2023-04-07	16.260	16.670	16.160	16.490	16.466	1,416,140
2023-04-06	16.530	16.530	16.060	16.130	16.107	1,064,300
2023-04-04	16.340	16.850	16.170	16.530	16.506	1,905,450
2023-04-03	16.200	16.420	15.970	16.390	16.367	2,099,281
2023-03-31	15.830	16.340	15.790	16.200	16.177	1,526,620
2023-03-30	15.960	16.140	15.600	15.840	15.817	1,420,710
2023-03-29	15.670	15.900	15.590	15.880	15.857	1,396,210
2023-03-28	15.710	15.890	15.540	15.690	15.668	2,211,400
2023-03-27	16.950	17.020	15.590	15.710	15.688	4,507,983
2023-03-24	17.270	17.310	16.950	17.030	17.006	1,076,250
2023-03-23	17.790	17.830	17.200	17.270	17.245	1,286,396
2023-03-22	17.610	17.770	17.460	17.630	17.605	1,000,130
2023-03-21	16.800	17.640	16.600	17.630	17.605	1,641,478
2023-03-20	17.400	17.450	16.840	16.940	16.916	887,590
2023-03-17	16.910	17.450	16.910	17.260	17.235	1,424,740
2023-03-16	16.800	17.240	16.800	16.910	16.886	978,230
2023-03-15	16.800	17.100	16.730	16.930	16.906	760,500
2023-03-14	17.190	17.200	16.690	16.720	16.696	1,616,630
2023-03-13	17.700	17.900	17.310	17.330	17.305	1,333,307
2023-03-10	18.020	18.020	17.700	17.930	17.904	1,237,500
2023-03-09	18.040	18.160	17.780	18.120	18.094	1,846,840
2023-03-08	18.110	18.170	17.600	18.020	17.994	2,392,190
2023-03-07	17.360	18.490	17.320	18.270	18.244	4,430,648
2023-03-06	17.240	17.420	17.170	17.360	17.335	1,028,730
2023-03-03	17.150	17.360	17.130	17.240	17.215	931,910
2023-03-02	17.660	17.660	17.100	17.170	17.146	1,692,390
2023-03-01	17.480	17.680	17.300	17.680	17.655	1,656,710
2023-02-28	17.780	17.960	17.340	17.480	17.455	1,632,250
2023-02-27	17.760	18.120	17.390	17.640	17.615	1,351,980
2023-02-24	17.990	18.150	17.700	17.700	17.675	1,127,172
2023-02-23	18.500	18.500	17.920	18.060	18.034	1,077,560
2023-02-22	18.190	18.270	18.100	18.220	18.194	546,300
2023-02-21	18.340	18.590	18.100	18.230	18.204	1,058,361
2023-02-20	18.490	18.630	18.050	18.360	18.334	1,088,020
2023-02-17	18.370	18.660	18.060	18.180	18.154	1,223,280
2023-02-16	18.640	19.160	18.250	18.360	18.334	2,654,152
2023-02-15	18.700	18.880	18.470	18.640	18.613	1,274,823
2023-02-14	19.010	19.090	18.600	18.730	18.703	1,594,390
2023-02-13	19.270	19.320	18.700	19.060	19.033	2,491,900
2023-02-10	19.120	19.400	19.000	19.270	19.243	1,018,920
2023-02-09	19.110	19.400	18.980	19.120	19.093	1,371,640
2023-02-08	18.800	19.150	18.750	19.100	19.073	1,399,800
2023-02-07	18.830	19.270	18.590	18.790	18.763	1,932,901
2023-02-06	19.150	19.150	18.640	18.710	18.683	1,995,337
2023-02-03	19.790	19.790	19.050	19.280	19.253	2,414,129
2023-02-02	20.130	20.130	19.660	19.710	19.682	1,447,067
2023-02-01	19.550	20.280	19.500	20.000	19.971	2,697,049
2023-01-31	19.930	19.990	19.520	19.690	19.662	1,077,072
2023-01-30	20.090	20.400	19.620	20.050	20.021	2,170,254
2023-01-20	19.910	20.090	19.730	19.950	19.922	578,542
2023-01-19	20.110	20.110	19.680	19.810	19.782	1,026,200

← NewerPage 15 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.