Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	20.110	20.110	19.680	19.810	19.782	1,026,200
2023-01-18	20.440	20.450	20.030	20.100	20.071	915,100
2023-01-17	19.840	20.770	19.480	20.450	20.421	2,431,018
2023-01-16	19.480	19.940	19.200	19.650	19.622	1,607,072
2023-01-13	19.380	19.380	19.030	19.310	19.282	738,700
2023-01-12	19.300	19.600	19.100	19.230	19.203	732,300
2023-01-11	19.770	19.940	19.430	19.580	19.552	979,600
2023-01-10	20.060	20.060	19.650	19.770	19.742	671,750
2023-01-09	20.090	20.370	19.650	19.940	19.912	1,930,398
2023-01-06	19.700	20.300	19.620	20.010	19.981	2,214,678
2023-01-05	19.860	19.900	19.400	19.550	19.522	1,504,600
2023-01-04	19.970	19.970	19.380	19.810	19.782	1,426,270
2023-01-03	18.620	19.970	18.380	19.870	19.842	2,405,290
2022-12-30	18.530	18.800	18.400	18.500	18.474	914,430
2022-12-29	19.340	19.340	18.400	18.480	18.454	1,233,220
2022-12-28	19.860	20.130	19.100	19.150	19.123	1,725,600
2022-12-27	19.530	19.920	19.300	19.850	19.822	2,000,950
2022-12-26	18.880	19.680	18.880	19.410	19.382	1,356,300
2022-12-23	18.610	19.600	18.470	18.940	18.913	2,091,700
2022-12-22	18.690	19.240	18.600	18.780	18.753	848,723
2022-12-21	18.730	19.250	18.540	18.880	18.853	1,053,700
2022-12-20	18.840	19.030	18.610	18.730	18.703	548,830
2022-12-19	19.080	19.300	18.650	18.790	18.763	1,226,149
2022-12-16	19.490	19.990	18.670	19.050	19.023	1,856,823
2022-12-15	19.250	19.490	19.020	19.390	19.362	728,200
2022-12-14	19.530	19.740	19.180	19.340	19.312	1,147,021
2022-12-13	19.220	19.850	19.150	19.680	19.652	1,684,801
2022-12-12	19.500	19.590	18.770	19.560	19.532	2,252,790
2022-12-09	20.220	20.220	19.400	19.500	19.472	1,644,350
2022-12-08	20.000	20.290	19.730	20.060	20.031	1,629,304
2022-12-07	19.930	20.460	19.630	20.000	19.971	2,106,710
2022-12-06	20.130	20.310	19.670	19.930	19.902	2,442,453
2022-12-05	19.190	20.040	19.000	20.010	19.981	3,673,761
2022-12-02	19.080	19.240	18.650	19.150	19.123	1,964,700
2022-12-01	19.480	19.770	18.950	19.080	19.053	2,133,200
2022-11-30	19.380	19.390	18.600	19.000	18.973	1,974,129
2022-11-29	19.010	19.450	18.860	19.380	19.352	1,397,103
2022-11-28	18.990	19.250	18.650	18.800	18.773	1,733,808
2022-11-25	19.390	19.390	18.720	19.130	19.103	1,525,008
2022-11-24	19.000	19.480	18.660	18.930	18.903	1,952,182
2022-11-23	19.240	19.650	18.450	18.730	18.703	2,238,859
2022-11-22	19.470	19.960	19.060	19.360	19.332	2,497,700
2022-11-21	20.190	20.190	19.250	19.470	19.442	2,917,371
2022-11-18	20.770	20.890	20.110	20.210	20.181	2,732,700
2022-11-17	21.630	21.630	20.500	20.790	20.760	5,081,186
2022-11-16	19.490	21.330	19.060	21.330	21.300	5,618,779
2022-11-15	19.620	20.270	19.100	19.390	19.362	2,914,700
2022-11-14	20.360	20.560	19.470	19.570	19.542	3,069,523
2022-11-11	20.650	21.000	20.020	20.570	20.541	3,138,351
2022-11-10	19.760	20.350	19.470	20.340	20.311	3,002,730
2022-11-09	19.520	19.880	19.300	19.760	19.732	2,950,287
2022-11-08	19.590	19.610	18.920	19.400	19.372	2,310,670
2022-11-07	19.680	19.930	19.290	19.350	19.322	3,498,061
2022-11-04	19.200	19.900	19.150	19.630	19.602	3,245,570
2022-11-03	19.060	19.400	18.800	18.970	18.943	3,427,270
2022-11-02	18.950	19.200	18.500	19.050	19.023	3,937,777
2022-11-01	17.900	19.180	17.900	18.880	18.853	6,984,411
2022-10-31	17.700	18.780	17.300	18.270	18.244	8,527,674
2022-10-28	15.450	17.570	15.450	17.570	17.545	4,820,777
2022-10-27	15.990	16.600	15.750	15.970	15.947	3,639,329

← NewerPage 16 of 21 · 1,207 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.