Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	12.600	12.790	11.610	11.750	11.733	2,010,328
2022-04-22	13.080	13.080	12.730	12.810	12.792	1,889,980
2022-04-21	13.600	14.350	13.160	13.210	13.191	2,079,786
2022-04-20	14.430	14.920	13.990	14.210	14.190	2,488,570
2022-04-19	15.350	15.530	14.570	14.610	14.589	3,027,230
2022-04-18	15.500	15.560	15.100	15.340	15.318	785,460
2022-04-15	15.660	15.670	15.240	15.360	15.338	2,161,190
2022-04-14	15.650	16.170	15.170	15.690	15.668	2,289,560
2022-04-13	16.680	16.850	15.520	15.520	15.498	3,105,600
2022-04-12	15.800	16.810	15.670	16.710	16.686	3,550,950
2022-04-11	15.980	16.020	15.520	15.790	15.767	1,176,860
2022-04-08	15.890	16.250	15.540	16.020	15.997	2,321,590
2022-04-07	16.180	16.450	15.840	15.940	15.917	1,775,900
2022-04-06	16.000	16.300	15.800	16.250	16.227	1,962,370
2022-04-01	15.980	16.270	15.800	16.000	15.977	1,902,590
2022-03-31	16.100	16.220	16.000	16.190	16.167	1,077,480
2022-03-30	16.170	16.250	15.810	16.090	16.067	1,680,950
2022-03-29	16.300	16.560	15.760	16.180	16.157	2,479,563
2022-03-28	15.900	16.450	15.650	16.220	16.197	2,729,448
2022-03-25	15.670	16.560	15.450	16.300	16.277	4,980,360
2022-03-24	14.700	16.170	14.460	15.980	15.957	5,404,391
2022-03-23	14.530	14.750	14.440	14.700	14.679	1,493,960
2022-03-22	14.580	14.750	14.280	14.590	14.569	1,614,200
2022-03-21	15.120	15.130	14.500	14.640	14.619	1,343,550
2022-03-18	14.720	15.080	14.490	15.000	14.979	1,090,840
2022-03-17	14.400	14.790	14.400	14.590	14.569	1,606,315
2022-03-16	14.200	14.480	13.850	14.380	14.360	1,522,650
2022-03-15	14.880	14.910	13.740	13.850	13.830	1,892,340
2022-03-14	15.400	15.580	14.690	14.750	14.729	2,193,979
2022-03-11	15.300	15.590	15.150	15.460	15.438	1,554,790
2022-03-10	16.080	16.170	15.390	15.460	15.438	2,513,240
2022-03-09	15.480	16.220	15.180	15.910	15.887	2,581,119
2022-03-08	16.060	16.150	15.250	15.580	15.558	4,318,032
2022-03-07	17.800	17.800	16.110	16.300	16.277	7,832,502
2022-03-04	17.060	17.880	16.710	17.860	17.835	5,162,016
2022-03-03	16.620	17.170	16.420	17.050	17.026	3,141,657
2022-03-02	16.600	16.820	16.300	16.700	16.676	2,824,772
2022-03-01	15.960	16.750	15.960	16.470	16.447	3,857,930
2022-02-28	15.780	16.180	15.160	15.920	15.897	3,623,111
2022-02-25	15.350	15.890	15.240	15.790	15.767	2,876,683
2022-02-24	15.220	15.950	14.880	15.160	15.138	3,386,233
2022-02-23	15.530	15.540	15.150	15.220	15.198	1,780,570
2022-02-22	15.480	15.830	15.270	15.540	15.518	1,976,623
2022-02-21	16.010	16.070	15.420	15.600	15.578	2,554,670
2022-02-18	15.220	16.300	15.220	16.150	16.127	3,502,674
2022-02-17	15.530	15.780	15.100	15.460	15.438	2,199,540
2022-02-16	15.800	15.980	15.450	15.630	15.608	3,097,064
2022-02-15	16.070	16.070	15.530	15.870	15.847	3,318,261
2022-02-14	15.100	16.080	15.100	15.870	15.847	5,843,711
2022-02-11	15.300	15.400	14.970	15.050	15.029	3,656,538
2022-02-10	14.400	15.800	14.390	15.250	15.228	5,677,089
2022-02-09	13.950	14.820	13.860	14.430	14.409	3,679,640
2022-02-08	13.840	13.980	13.610	13.930	13.910	2,620,890
2022-02-07	13.140	13.920	13.140	13.730	13.710	3,681,480
2022-01-28	12.360	13.230	12.030	13.080	13.061	3,832,082
2022-01-27	14.010	14.010	12.680	12.690	12.672	6,950,248
2022-01-26	12.960	14.320	12.960	14.090	14.070	8,617,650
2022-01-25	13.370	13.440	12.930	13.020	13.001	1,503,090
2022-01-24	13.700	13.710	13.100	13.320	13.301	1,349,510
2022-01-21	13.550	13.900	13.520	13.750	13.730	1,136,430

← NewerPage 19 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.