Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	15.800	16.380	15.700	15.750	15.728	3,823,260
2022-10-25	16.550	16.550	15.700	16.030	16.007	4,486,170
2022-10-24	17.250	17.560	16.510	16.550	16.526	2,771,853
2022-10-21	17.190	17.640	16.680	17.390	17.365	3,791,635
2022-10-20	16.750	17.380	16.510	17.280	17.255	2,511,100
2022-10-19	16.750	17.600	16.630	16.890	16.866	2,838,970
2022-10-18	17.230	17.480	16.750	16.950	16.926	2,660,200
2022-10-17	16.190	17.260	15.920	17.220	17.195	4,761,870
2022-10-14	16.640	16.750	16.000	16.350	16.327	4,800,390
2022-10-13	15.860	17.110	15.750	16.460	16.437	4,369,234
2022-10-12	15.610	16.230	15.370	15.860	15.837	6,262,040
2022-10-11	16.070	16.470	16.070	16.070	16.047	1,978,700
2022-10-10	19.000	19.000	17.850	17.850	17.825	1,643,100
2022-09-30	19.760	20.460	19.060	19.830	19.802	3,986,420
2022-09-29	20.880	20.990	19.500	19.650	19.622	4,806,000
2022-09-28	21.620	22.250	20.680	20.680	20.651	3,139,840
2022-09-27	22.230	22.230	20.910	21.530	21.499	3,741,437
2022-09-26	23.010	23.590	21.490	22.100	22.068	5,284,237
2022-09-23	23.090	23.800	22.760	23.170	23.137	4,594,600
2022-09-22	24.230	24.290	22.700	23.170	23.137	6,562,741
2022-09-21	22.340	24.350	22.200	24.060	24.026	9,313,290
2022-09-20	21.200	22.350	21.100	22.330	22.298	6,189,997
2022-09-19	20.770	21.330	20.060	21.200	21.170	4,000,124
2022-09-16	20.770	21.500	20.770	20.770	20.740	3,425,202
2022-09-15	21.260	21.610	20.350	20.730	20.700	3,267,044
2022-09-14	20.950	22.450	20.900	21.180	21.150	5,658,405
2022-09-13	21.290	21.910	19.680	21.330	21.300	7,072,484
2022-09-09	21.150	22.900	20.960	21.550	21.519	7,964,688
2022-09-08	23.110	23.110	19.250	21.780	21.749	15,345,650
2022-09-05	19.950	21.140	19.000	21.140	21.110	8,630,980
2022-09-02	19.850	19.850	18.050	19.220	19.193	5,184,824
2022-09-01	18.270	19.140	18.030	18.990	18.963	4,603,250
2022-08-31	18.280	19.500	18.100	18.450	18.424	6,355,900
2022-08-30	17.440	18.410	17.330	18.290	18.264	5,033,797
2022-08-29	17.100	17.590	16.330	17.380	17.355	2,012,380
2022-08-26	17.300	17.420	16.850	17.030	17.006	1,893,430
2022-08-25	17.290	17.310	16.600	16.900	16.876	2,232,010
2022-08-24	17.890	18.010	17.170	17.180	17.156	2,497,750
2022-08-23	17.700	18.000	17.260	17.890	17.864	2,721,500
2022-08-22	17.710	18.020	17.410	17.540	17.515	3,717,380
2022-08-19	17.870	18.650	17.670	17.710	17.685	4,598,040
2022-08-18	16.920	18.210	16.850	18.040	18.014	7,898,890
2022-08-17	16.430	17.780	16.380	16.970	16.946	8,081,291
2022-08-16	16.120	16.980	16.120	16.380	16.357	5,418,470
2022-08-15	16.730	17.270	16.210	16.270	16.247	5,728,361
2022-08-12	16.630	16.790	16.300	16.500	16.476	5,178,480
2022-08-11	16.980	17.100	16.500	16.640	16.616	3,495,840
2022-08-10	17.140	17.190	16.540	16.980	16.956	4,107,611
2022-08-09	17.120	17.540	16.940	17.190	17.165	5,339,860
2022-08-08	18.360	18.590	16.940	17.090	17.066	9,731,802
2022-08-05	18.830	19.000	18.110	18.350	18.324	4,111,280
2022-08-04	19.350	19.530	18.110	18.800	18.773	5,978,183
2022-08-03	19.530	19.810	19.100	19.310	19.282	3,003,480
2022-08-02	19.800	19.940	19.110	19.530	19.502	5,604,720
2022-08-01	20.460	20.460	19.400	19.940	19.912	5,667,472
2022-07-29	20.690	21.500	20.000	20.200	20.171	7,047,350
2022-07-28	20.300	21.260	19.770	20.680	20.651	4,357,801
2022-07-27	20.060	20.270	19.580	20.100	20.071	3,487,090
2022-07-26	19.010	20.270	18.850	19.880	19.852	5,590,240
2022-07-25	18.230	19.470	18.110	19.420	19.392	6,526,377

← NewerPage 17 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.