Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	17.030	18.400	17.000	18.220	18.194	6,799,156
2022-07-21	18.100	18.100	16.300	17.210	17.185	11,065,390
2022-07-20	18.060	18.390	17.550	18.030	18.004	6,405,970
2022-07-19	16.510	18.320	16.510	18.080	18.054	9,943,707
2022-07-18	15.200	16.840	15.150	16.660	16.636	5,790,159
2022-07-15	14.460	15.600	14.330	15.390	15.368	6,016,324
2022-07-14	14.350	14.770	14.210	14.460	14.439	2,922,632
2022-07-13	13.990	14.590	13.800	14.560	14.539	4,219,672
2022-07-12	14.000	14.280	13.600	13.800	13.780	3,059,160
2022-07-11	13.570	14.680	13.570	13.910	13.890	5,163,020
2022-07-08	13.820	13.860	13.460	13.570	13.551	2,736,442
2022-07-07	14.090	14.090	13.410	13.680	13.661	4,898,380
2022-07-06	13.990	15.300	13.930	14.300	14.280	8,006,124
2022-07-05	12.860	13.930	12.860	13.930	13.910	2,326,809
2022-07-04	13.360	13.360	12.660	12.660	12.642	3,337,129
2022-07-01	12.220	13.990	12.220	13.370	13.351	6,086,809
2022-06-30	12.650	13.690	12.630	13.380	13.361	4,080,270
2022-06-29	12.740	12.850	12.630	12.650	12.632	1,257,894
2022-06-28	12.500	12.750	12.410	12.740	12.722	951,204
2022-06-27	12.530	12.590	12.370	12.500	12.482	791,159
2022-06-24	12.470	12.540	12.350	12.490	12.472	1,374,492
2022-06-23	12.470	12.540	12.330	12.470	12.452	1,037,550
2022-06-22	12.630	12.630	12.370	12.400	12.382	984,841
2022-06-21	12.680	12.800	12.520	12.600	12.582	1,357,540
2022-06-20	12.460	12.670	12.360	12.670	12.652	1,244,630
2022-06-17	12.460	12.520	12.210	12.460	12.442	946,800
2022-06-16	12.460	12.630	12.420	12.530	12.512	582,400
2022-06-15	12.650	12.800	12.370	12.430	12.412	1,187,130
2022-06-14	12.760	12.780	12.220	12.570	12.552	1,290,200
2022-06-13	13.030	13.030	12.530	12.800	12.782	1,366,430
2022-06-10	12.950	13.230	12.800	13.010	12.991	1,331,650
2022-06-09	13.080	13.180	12.880	12.910	12.892	1,162,100
2022-06-08	13.450	13.560	12.860	13.050	13.031	1,648,360
2022-06-07	13.930	14.130	13.350	13.410	13.391	2,202,700
2022-06-06	13.900	14.070	13.680	13.930	13.910	1,668,000
2022-06-02	14.250	14.340	13.850	13.890	13.870	1,302,687
2022-06-01	14.080	14.450	13.900	14.430	14.409	1,266,990
2022-05-31	13.750	14.340	13.750	14.080	14.060	1,711,610
2022-05-30	13.860	13.980	13.620	13.750	13.730	1,236,890
2022-05-27	13.540	13.880	13.400	13.690	13.670	1,647,730
2022-05-26	13.280	13.730	13.130	13.620	13.601	1,669,470
2022-05-25	12.660	13.180	12.610	13.180	13.161	1,449,870
2022-05-24	13.330	13.420	12.660	12.660	12.642	1,326,725
2022-05-23	13.600	13.680	13.320	13.420	13.401	1,137,361
2022-05-20	13.490	13.630	13.400	13.570	13.551	1,043,480
2022-05-19	13.180	13.420	13.100	13.390	13.371	925,929
2022-05-18	13.130	13.390	13.020	13.270	13.251	1,268,432
2022-05-17	13.540	13.750	12.910	13.030	13.011	1,304,801
2022-05-16	13.880	13.880	13.060	13.400	13.381	1,919,030
2022-05-13	13.140	13.150	12.780	12.990	12.971	1,650,580
2022-05-12	12.520	13.200	12.440	12.940	12.922	2,104,890
2022-05-11	12.940	13.420	12.590	12.640	12.622	2,688,320
2022-05-10	12.480	12.670	12.000	12.460	12.442	1,657,069
2022-05-09	11.850	12.500	11.810	12.310	12.292	2,140,959
2022-05-06	11.800	11.860	11.550	11.730	11.713	1,035,009
2022-05-05	11.790	12.000	11.500	11.910	11.893	1,367,929
2022-04-29	11.720	11.870	11.540	11.800	11.783	2,564,700
2022-04-28	11.810	12.120	11.270	11.580	11.564	1,434,320
2022-04-27	11.500	11.960	11.270	11.820	11.803	2,134,350
2022-04-26	12.130	12.130	11.510	11.530	11.514	1,500,010

← NewerPage 18 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.