Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	30.800	31.070	29.930	30.410	30.410	3,291,090
2026-01-13	31.290	32.420	30.800	30.900	30.900	3,313,690
2026-01-12	30.130	31.190	29.670	30.770	30.770	3,002,950
2026-01-09	30.450	30.880	29.820	29.950	29.950	2,104,300
2026-01-08	29.700	30.720	29.300	30.300	30.300	3,212,740
2026-01-07	29.550	30.250	29.200	29.280	29.280	2,281,400
2026-01-06	28.640	29.670	28.600	29.550	29.550	2,606,920
2026-01-05	29.000	29.010	28.030	28.640	28.640	2,458,020
2025-12-31	29.030	29.280	28.850	29.010	29.010	919,690
2025-12-30	29.540	29.540	29.050	29.090	29.090	985,190
2025-12-29	30.170	30.170	29.470	29.540	29.540	1,204,320
2025-12-26	30.840	30.840	30.000	30.020	30.020	1,112,460
2025-12-25	30.360	30.990	30.320	30.570	30.570	1,268,130
2025-12-24	29.820	30.480	29.600	30.270	30.270	1,120,080
2025-12-23	30.320	30.320	29.820	29.990	29.990	1,141,400
2025-12-22	30.080	31.280	30.080	30.340	30.340	1,703,900
2025-12-19	29.890	30.350	29.500	30.270	30.270	1,518,800
2025-12-18	29.100	30.180	29.100	29.700	29.700	1,758,290
2025-12-17	28.840	29.390	28.600	29.330	29.330	1,909,200
2025-12-16	29.940	30.270	28.940	29.000	29.000	2,064,900
2025-12-15	30.290	31.730	28.880	30.330	30.330	4,680,130
2025-12-12	28.990	29.290	28.480	28.860	28.860	1,101,800
2025-12-11	29.160	29.300	28.720	28.880	28.880	1,277,100
2025-12-10	29.370	29.800	28.930	29.090	29.090	1,460,300
2025-12-09	29.910	30.000	29.130	29.460	29.460	1,628,400
2025-12-08	29.680	30.850	29.660	29.910	29.910	1,758,500
2025-12-05	29.860	29.960	29.440	29.680	29.680	1,462,800
2025-12-04	29.850	30.400	29.230	29.990	29.990	2,106,400
2025-12-03	29.620	29.830	28.700	29.830	29.830	1,984,200
2025-12-02	30.780	30.990	29.510	29.620	29.620	2,133,700
2025-12-01	30.650	31.300	30.420	30.780	30.780	2,046,900
2025-11-28	30.450	30.850	30.080	30.590	30.590	1,547,100
2025-11-27	31.070	31.380	30.690	30.710	30.710	1,298,660
2025-11-26	31.200	31.350	30.280	30.850	30.850	1,569,330
2025-11-25	30.280	31.320	30.280	31.050	31.050	1,660,800
2025-11-24	30.730	30.910	29.690	30.270	30.270	1,136,300
2025-11-21	31.500	32.150	30.000	30.110	30.110	2,904,600
2025-11-20	32.470	34.000	31.790	32.150	32.150	1,720,400
2025-11-19	32.470	32.580	31.680	32.280	32.280	1,710,400
2025-11-18	32.800	32.980	32.110	32.350	32.350	1,404,220
2025-11-17	33.700	33.700	32.660	32.990	32.990	1,500,500
2025-11-14	33.150	34.200	33.150	33.730	33.730	1,463,340
2025-11-13	33.250	33.900	32.920	33.490	33.490	1,153,100
2025-11-12	33.660	34.180	33.170	33.280	33.280	1,478,400
2025-11-11	34.170	34.540	33.500	33.860	33.860	2,838,300
2025-11-10	32.770	35.830	32.380	34.510	34.510	4,585,930
2025-11-07	33.890	33.890	32.700	32.730	32.730	1,910,500
2025-11-06	34.200	34.500	33.300	33.550	33.550	1,997,900
2025-11-05	34.510	35.500	34.090	34.480	34.480	2,195,690
2025-11-04	35.380	35.640	33.750	34.220	34.220	2,785,250
2025-11-03	36.300	36.300	34.200	34.700	34.700	4,946,100
2025-10-31	32.210	34.730	31.770	34.730	34.730	3,490,990
2025-10-30	32.780	32.780	31.500	31.570	31.570	2,594,300
2025-10-29	33.490	33.490	32.660	32.790	32.790	1,996,000
2025-10-28	33.640	33.640	32.900	33.230	33.230	1,067,800
2025-10-27	33.190	33.600	33.000	33.340	33.340	1,378,260
2025-10-24	33.120	33.600	32.870	33.150	33.150	1,377,900
2025-10-23	34.150	34.160	32.640	32.960	32.960	1,918,000
2025-10-22	34.720	34.970	33.880	34.060	34.060	1,451,310
2025-10-21	33.490	35.180	33.200	34.670	34.670	2,092,200

← NewerPage 4 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.