Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.870	13.870	13.500	13.510	13.491	1,077,400
2022-01-19	13.480	13.920	13.450	13.870	13.850	1,601,180
2022-01-18	13.620	13.730	13.320	13.450	13.431	1,028,040
2022-01-17	13.430	13.640	13.370	13.580	13.561	768,720
2022-01-14	13.540	13.680	13.310	13.320	13.301	992,560
2022-01-13	13.620	13.760	13.550	13.560	13.541	824,040
2022-01-12	13.420	13.700	13.420	13.620	13.601	1,526,770
2022-01-11	13.350	13.450	13.310	13.420	13.401	815,460
2022-01-10	13.220	13.360	13.050	13.350	13.331	639,060
2022-01-07	13.440	13.490	13.100	13.170	13.151	1,125,441
2022-01-06	13.460	13.560	13.350	13.440	13.421	827,990
2022-01-05	13.460	13.670	13.310	13.410	13.391	1,091,010
2022-01-04	13.380	13.590	13.260	13.550	13.531	1,437,339
2021-12-31	13.340	13.440	13.160	13.240	13.221	995,230
2021-12-30	13.080	13.230	12.980	13.200	13.181	868,249
2021-12-29	13.050	13.110	12.860	13.070	13.051	702,000
2021-12-28	12.980	13.080	12.750	13.000	12.981	736,220
2021-12-27	13.100	13.120	12.810	12.920	12.902	993,700
2021-12-24	12.890	12.900	12.600	12.730	12.712	1,008,685
2021-12-23	13.090	13.090	12.820	12.830	12.812	758,900
2021-12-22	13.150	13.150	12.920	12.940	12.922	827,920
2021-12-21	12.900	13.160	12.870	13.140	13.121	1,036,810
2021-12-20	12.980	13.010	12.860	12.910	12.892	508,550
2021-12-17	13.000	13.060	12.860	12.970	12.952	850,968
2021-12-16	12.680	13.080	12.680	13.000	12.981	1,329,180
2021-12-15	12.640	12.720	12.560	12.700	12.682	766,720
2021-12-14	12.580	12.650	12.460	12.630	12.612	455,808
2021-12-13	12.590	12.650	12.500	12.540	12.522	382,100
2021-12-10	12.610	12.650	12.510	12.590	12.572	282,100
2021-12-09	12.490	12.630	12.450	12.580	12.562	422,590
2021-12-08	12.550	12.550	12.430	12.480	12.462	456,990
2021-12-07	12.520	12.590	12.380	12.510	12.492	418,300
2021-12-06	12.680	12.740	12.510	12.510	12.492	609,130
2021-12-03	12.600	12.730	12.570	12.680	12.662	404,320
2021-12-02	12.730	12.730	12.600	12.640	12.622	437,330
2021-12-01	12.510	12.750	12.490	12.720	12.702	714,420
2021-11-30	12.400	12.640	12.400	12.510	12.492	690,760
2021-11-29	12.500	12.550	12.350	12.390	12.372	455,600
2021-11-26	12.500	12.690	12.450	12.600	12.582	667,495
2021-11-25	12.480	12.600	12.460	12.550	12.532	591,980
2021-11-24	12.460	12.560	12.410	12.500	12.482	450,170
2021-11-23	12.460	12.570	12.380	12.480	12.462	485,850
2021-11-22	12.550	12.550	12.400	12.500	12.482	451,030
2021-11-19	12.390	12.620	12.310	12.590	12.572	748,190
2021-11-18	12.390	12.500	12.300	12.450	12.432	743,560
2021-11-17	12.590	12.590	12.270	12.410	12.392	637,610
2021-11-16	12.440	12.560	12.270	12.320	12.302	525,220
2021-11-15	12.240	12.480	12.240	12.420	12.402	648,160
2021-11-12	12.240	12.290	12.130	12.240	12.223	422,305
2021-11-11	12.170	12.360	12.160	12.220	12.203	451,590
2021-11-10	12.120	12.180	12.000	12.160	12.143	428,450
2021-11-09	12.170	12.180	12.020	12.130	12.113	332,400
2021-11-08	11.960	12.180	11.960	12.110	12.093	379,620
2021-11-05	11.960	12.000	11.820	11.960	11.943	262,520
2021-11-04	11.890	11.970	11.870	11.950	11.933	209,020
2021-11-03	11.780	11.970	11.750	11.900	11.883	294,089
2021-11-02	12.030	12.110	11.650	11.750	11.733	639,470
2021-11-01	11.860	12.120	11.790	12.030	12.013	380,650
2021-10-29	11.720	11.990	11.700	11.940	11.923	480,856
2021-10-28	11.800	11.800	11.650	11.750	11.733	752,020

← NewerPage 20 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.