Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	26.180	26.790	25.930	26.180	26.180	1,159,400
2026-04-16	25.970	26.810	25.730	26.370	26.370	1,779,600
2026-04-15	25.980	26.190	25.310	25.730	25.730	1,248,000
2026-04-14	25.770	26.400	25.480	25.980	25.980	1,480,500
2026-04-13	25.450	25.700	25.120	25.530	25.530	901,600
2026-04-10	25.060	25.910	25.060	25.440	25.440	1,006,300
2026-04-09	26.340	26.340	25.050	25.060	25.060	1,336,800
2026-04-08	24.910	26.580	24.660	26.080	26.080	2,135,150
2026-04-07	24.090	24.450	23.510	24.440	24.440	1,487,350
2026-04-03	24.600	24.700	23.780	23.840	23.840	1,042,300
2026-04-02	24.880	25.230	24.410	24.530	24.530	1,335,250
2026-04-01	25.000	25.000	24.480	24.760	24.760	836,430
2026-03-31	25.240	25.600	24.510	24.580	24.580	1,316,700
2026-03-30	24.530	25.050	24.530	25.000	25.000	684,950
2026-03-27	24.920	25.120	24.740	24.900	24.900	1,159,900
2026-03-26	25.160	25.370	24.480	24.930	24.930	1,428,900
2026-03-25	25.300	25.390	24.900	25.190	25.190	1,607,300
2026-03-24	25.200	25.550	24.850	25.390	25.390	902,300
2026-03-23	25.070	26.300	24.500	24.950	24.950	2,447,930
2026-03-20	26.320	26.880	25.530	25.530	25.530	983,100
2026-03-19	26.760	26.910	26.200	26.380	26.380	1,090,330
2026-03-18	26.940	27.000	26.490	26.950	26.950	990,000
2026-03-17	27.920	27.920	26.790	26.970	26.970	1,363,990
2026-03-16	27.600	27.610	26.000	27.290	27.290	3,042,660
2026-03-13	28.050	28.180	27.600	27.760	27.760	1,200,600
2026-03-12	28.550	28.670	27.890	28.050	28.050	1,470,600
2026-03-11	29.010	29.010	28.310	28.560	28.560	1,450,100
2026-03-10	28.930	29.720	28.800	28.980	28.980	1,771,870
2026-03-09	28.890	29.170	28.150	28.930	28.930	1,729,900
2026-03-06	28.880	29.250	28.720	28.940	28.940	1,058,800
2026-03-05	28.610	29.500	28.410	28.980	28.980	1,755,850
2026-03-04	28.560	28.700	28.170	28.200	28.200	1,062,228
2026-03-03	28.660	29.230	28.090	28.560	28.560	1,943,450
2026-03-02	29.450	29.630	28.300	28.660	28.660	1,842,700
2026-02-27	29.600	30.160	29.430	29.500	29.500	1,525,500
2026-02-26	29.770	30.140	29.580	29.730	29.730	989,450
2026-02-25	30.000	30.080	29.340	29.770	29.770	1,188,010
2026-02-24	28.990	29.850	28.570	29.700	29.700	1,871,475
2026-02-13	28.100	29.150	28.000	28.660	28.660	1,258,110
2026-02-12	28.490	28.800	27.800	28.220	28.220	1,293,100
2026-02-11	28.840	29.130	28.490	28.500	28.500	771,300
2026-02-10	28.500	29.190	28.450	28.840	28.840	1,035,800
2026-02-09	28.970	29.050	28.430	28.660	28.660	1,234,500
2026-02-06	28.700	29.050	28.560	28.770	28.770	744,700
2026-02-05	29.210	29.600	28.780	28.870	28.870	985,600
2026-02-04	29.050	29.280	28.710	29.070	29.070	690,100
2026-02-03	28.980	29.270	28.590	29.070	29.070	865,400
2026-02-02	30.100	30.250	28.800	28.840	28.840	1,685,230
2026-01-30	29.430	29.880	28.200	29.600	29.600	2,240,400
2026-01-29	29.760	30.100	28.850	29.140	29.140	1,866,200
2026-01-28	30.370	30.870	29.750	29.920	29.920	1,987,520
2026-01-27	30.500	30.520	29.820	30.360	30.360	1,649,200
2026-01-26	30.600	30.800	30.020	30.500	30.500	2,022,500
2026-01-23	30.490	30.950	30.200	30.690	30.690	1,151,930
2026-01-22	31.490	31.490	30.250	30.470	30.470	1,989,800
2026-01-21	30.850	31.590	30.500	31.160	31.160	1,715,600
2026-01-20	30.620	31.810	30.420	30.910	30.910	2,891,300
2026-01-19	29.680	31.600	29.500	30.630	30.630	2,796,300
2026-01-16	30.350	30.390	29.560	29.700	29.700	1,634,920
2026-01-15	30.200	30.780	30.080	30.170	30.170	1,387,530

← NewerPage 3 of 5 · 241 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.