Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.170	18.480	17.680	18.370	18.370	1,727,400
2026-07-15	17.990	18.280	17.610	18.170	18.170	2,069,532
2026-07-14	17.900	18.070	17.610	17.690	17.690	1,728,100
2026-07-13	19.000	19.040	17.850	17.920	17.920	2,040,400
2026-07-10	18.930	19.630	18.520	19.050	19.050	2,048,230
2026-07-09	19.500	19.500	18.610	18.910	18.910	1,811,900
2026-07-08	19.610	19.790	19.200	19.270	19.270	978,000
2026-07-07	19.820	20.050	19.190	19.680	19.680	1,390,390
2026-07-06	20.050	20.270	19.540	19.570	19.570	1,180,400
2026-07-03	19.730	20.280	19.570	20.140	20.140	2,026,600
2026-07-02	19.800	20.060	19.500	19.570	19.570	1,541,500
2026-07-01	19.450	20.080	19.250	19.690	19.690	1,887,990
2026-06-30	19.950	19.960	18.840	19.360	19.360	1,966,500
2026-06-29	19.840	20.750	19.320	19.790	19.790	2,239,870
2026-06-26	20.870	20.990	19.820	19.890	19.890	2,943,900
2026-06-25	20.870	22.250	20.150	21.100	21.100	3,850,300
2026-06-24	21.430	21.430	20.420	20.600	20.600	2,064,630
2026-06-23	21.080	21.840	21.080	21.280	21.280	1,680,570
2026-06-22	21.600	21.780	20.700	21.540	21.540	3,008,082
2026-06-18	23.100	23.110	21.460	21.620	21.620	3,989,300
2026-06-17	24.120	24.360	22.900	22.910	22.910	3,622,300
2026-06-16	24.180	24.390	23.200	24.220	24.220	3,212,890
2026-06-15	24.710	25.210	24.330	24.360	24.360	2,726,560
2026-06-12	23.800	25.400	23.600	24.910	24.910	5,266,100
2026-06-11	23.230	23.750	22.900	23.090	23.090	1,328,500
2026-06-10	23.950	23.950	23.120	23.420	23.420	1,470,840
2026-06-09	24.060	24.600	23.510	23.850	23.850	1,759,330
2026-06-08	22.600	24.730	22.500	23.970	23.970	4,287,600
2026-06-05	23.010	24.550	22.630	23.060	23.060	2,904,000
2026-06-04	23.870	24.180	22.810	23.000	23.000	1,995,700
2026-06-03	24.640	25.190	23.660	23.760	23.760	2,955,630
2026-06-02	24.260	25.020	23.810	24.640	24.640	2,857,700
2026-06-01	23.880	25.300	23.880	24.490	24.490	3,920,640
2026-05-29	25.230	25.450	23.550	23.690	23.690	5,446,566
2026-05-28	23.250	24.940	22.610	24.940	24.940	5,690,296
2026-05-27	23.330	23.380	22.670	22.670	22.670	2,164,448
2026-05-26	22.910	24.290	22.320	23.330	23.330	3,895,100
2026-05-25	22.800	24.400	22.650	22.940	22.940	3,696,900
2026-05-22	22.900	23.010	22.410	22.790	22.790	1,603,900
2026-05-21	23.620	23.910	22.720	22.750	22.750	1,587,000
2026-05-20	23.930	24.070	23.420	23.540	23.540	1,582,200
2026-05-19	24.510	24.870	23.930	24.160	24.160	1,326,460
2026-05-18	24.920	24.920	24.220	24.510	24.510	1,378,010
2026-05-15	25.000	25.640	24.710	24.920	24.920	1,648,800
2026-05-14	25.830	25.990	24.880	24.920	24.920	1,939,800
2026-05-13	26.150	26.400	25.810	25.830	25.830	1,624,700
2026-05-12	25.810	26.500	25.570	26.170	26.170	2,204,300
2026-05-11	26.830	26.830	25.850	25.850	25.850	2,850,700
2026-05-08	26.240	26.950	26.240	26.660	26.660	2,324,200
2026-05-07	26.310	28.150	25.840	26.670	26.670	4,103,950
2026-05-06	26.050	26.600	25.960	26.150	26.150	2,150,330
2026-04-30	26.450	26.510	25.820	25.990	25.990	1,968,680
2026-04-29	25.880	26.980	25.050	26.530	26.530	3,834,210
2026-04-28	25.050	25.490	24.820	25.350	25.350	1,756,500
2026-04-27	25.530	25.600	24.860	25.060	25.060	1,952,800
2026-04-24	25.710	25.880	25.350	25.530	25.530	1,480,200
2026-04-23	26.220	26.530	25.580	25.780	25.780	1,264,000
2026-04-22	26.720	26.750	26.160	26.220	26.220	1,147,300
2026-04-21	27.020	27.270	26.570	26.720	26.720	1,185,700
2026-04-20	26.180	27.650	26.040	27.020	27.020	2,258,400

← NewerPage 2 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.