Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.490	35.180	33.200	34.670	34.670	2,092,200
2025-10-20	33.500	34.280	33.310	33.560	33.560	1,386,930
2025-10-17	35.070	35.220	33.500	33.500	33.500	2,470,300
2025-10-16	35.300	36.540	35.010	35.070	35.070	2,576,300
2025-10-15	33.660	35.880	33.010	35.540	35.540	5,211,060
2025-10-14	33.270	35.290	32.950	33.500	33.500	4,154,100
2025-10-13	32.830	33.450	31.130	32.910	32.910	1,793,100
2025-10-10	33.480	34.220	32.910	33.520	33.520	1,796,430
2025-10-09	34.270	34.270	33.000	33.370	33.370	2,499,460
2025-09-30	34.550	34.720	34.250	34.470	34.470	1,388,800
2025-09-29	34.890	35.090	33.900	34.250	34.250	1,799,650
2025-09-26	35.300	35.660	34.800	34.890	34.890	1,876,960
2025-09-25	35.490	36.060	35.120	35.570	35.570	1,745,120
2025-09-24	35.600	36.160	35.220	35.580	35.580	1,910,800
2025-09-23	36.040	36.500	34.960	35.550	35.550	2,286,080
2025-09-22	37.070	37.070	35.720	35.920	35.920	2,676,030
2025-09-19	38.300	38.300	36.600	37.090	37.090	2,849,830
2025-09-18	38.000	39.500	37.510	38.390	38.390	4,163,540
2025-09-17	39.340	39.610	38.330	38.540	38.540	3,800,088
2025-09-16	37.200	39.290	37.050	38.520	38.520	4,744,853
2025-09-15	37.120	37.700	36.860	37.170	37.170	2,839,035
2025-09-12	36.650	37.650	36.650	37.110	37.110	2,296,145
2025-09-11	37.020	37.470	37.000	37.120	37.120	2,027,800
2025-09-10	38.000	38.000	37.100	37.390	37.390	2,224,301
2025-09-09	38.380	38.420	37.300	37.650	37.650	2,481,150
2025-09-08	37.500	38.800	37.300	38.230	38.230	4,450,280
2025-09-05	36.530	37.180	35.910	37.100	37.100	2,519,870
2025-09-04	36.210	38.000	36.210	36.730	36.730	4,218,760
2025-09-03	37.440	37.990	36.300	36.420	36.420	2,846,510
2025-09-02	37.930	37.940	36.510	37.440	37.440	3,624,900
2025-09-01	39.020	39.020	37.630	37.930	37.930	4,538,790
2025-08-29	38.420	39.990	38.080	39.010	39.010	5,218,550
2025-08-28	38.280	38.520	37.200	38.300	38.300	5,145,035
2025-08-27	38.990	39.000	37.880	37.900	37.900	4,083,230
2025-08-26	39.490	40.210	38.610	38.790	38.790	5,086,235
2025-08-25	39.180	39.180	37.000	39.130	39.130	6,075,840
2025-08-22	38.810	39.580	38.380	39.000	39.000	3,870,510
2025-08-21	39.420	39.970	38.550	38.900	38.900	4,122,480
2025-08-20	39.670	39.990	38.700	39.360	39.360	5,391,580
2025-08-19	40.810	40.870	39.850	39.950	39.950	5,833,340
2025-08-18	43.280	43.400	39.530	40.410	40.410	10,646,670
2025-08-15	44.870	45.050	42.690	42.930	42.930	11,067,720
2025-08-14	39.390	43.350	39.210	43.350	43.350	8,176,243
2025-08-13	39.850	39.860	38.360	39.410	39.410	6,830,980
2025-08-12	37.550	40.000	37.550	39.850	39.850	7,194,940
2025-08-11	35.780	38.000	35.780	37.540	37.540	5,204,180
2025-08-08	36.940	37.360	36.250	36.500	36.500	4,430,200
2025-08-07	35.050	37.900	34.810	37.180	37.180	8,596,120
2025-08-06	35.280	35.350	34.780	35.050	35.050	3,385,050
2025-08-05	34.990	35.500	34.600	35.090	35.090	3,693,100
2025-08-04	33.810	35.600	33.350	35.020	35.020	6,695,100
2025-08-01	33.810	34.190	33.330	33.990	33.990	3,473,600
2025-07-31	33.200	34.080	33.110	33.800	33.800	3,431,050
2025-07-30	33.980	34.120	33.220	33.370	33.370	3,013,569
2025-07-29	34.330	34.330	33.230	33.970	33.970	4,968,600
2025-07-28	33.560	34.610	33.500	34.440	34.440	5,983,189
2025-07-25	33.140	33.980	32.960	33.490	33.490	2,766,759
2025-07-24	33.000	33.500	32.760	33.140	33.140	3,446,660
2025-07-23	33.270	34.400	32.700	33.280	33.280	4,684,553
2025-07-22	34.400	34.400	33.370	33.440	33.440	3,842,900

← NewerPage 5 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.