Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.410	34.800	33.410	34.360	34.360	6,368,106
2025-07-18	33.680	33.680	33.100	33.190	33.190	3,310,800
2025-07-17	33.990	34.830	33.210	33.500	33.500	7,642,600
2025-07-16	35.090	36.500	34.500	34.760	34.760	11,763,920
2025-07-15	33.630	34.060	32.320	33.960	33.960	6,994,554
2025-07-14	33.350	34.830	33.210	33.630	33.630	11,378,940
2025-07-11	30.960	33.990	30.960	33.990	33.990	12,216,510
2025-07-10	30.780	31.500	30.600	30.900	30.900	4,567,663
2025-07-09	32.310	32.370	30.600	30.780	30.780	8,381,800
2025-07-08	31.500	32.810	31.010	32.120	32.120	9,289,770
2025-07-07	31.040	32.050	30.490	31.360	31.360	5,478,500
2025-07-04	31.200	31.200	30.400	30.970	30.970	3,153,000
2025-07-03	30.800	31.210	30.500	31.050	31.050	3,054,900
2025-07-02	31.300	31.450	30.500	30.660	30.660	4,025,000
2025-07-01	31.280	31.500	30.070	31.210	31.210	6,253,660
2025-06-30	30.700	31.490	30.550	31.040	31.040	3,260,408
2025-06-27	30.400	31.500	30.400	30.700	30.700	4,716,330
2025-06-26	30.900	30.980	30.250	30.330	30.330	3,120,700
2025-06-25	30.940	31.070	30.220	30.870	30.870	3,874,800
2025-06-24	31.070	31.230	30.200	30.940	30.940	4,371,800
2025-06-23	30.870	31.470	30.000	30.670	30.670	6,031,870
2025-06-20	31.700	31.900	30.860	31.000	31.000	3,629,900
2025-06-19	32.350	32.580	31.210	31.430	31.430	5,004,800
2025-06-18	33.210	33.590	32.130	32.270	32.270	5,485,390
2025-06-17	34.130	34.400	33.330	33.400	33.400	4,707,100
2025-06-16	34.190	35.540	33.500	34.130	34.130	6,887,150
2025-06-13	34.470	34.590	33.220	34.010	34.010	6,015,420
2025-06-12	33.620	35.000	33.300	34.520	34.520	6,361,900
2025-06-11	34.000	34.430	33.380	33.640	33.640	5,268,190
2025-06-10	34.520	34.650	33.110	34.060	34.060	7,442,580
2025-06-09	34.700	35.290	34.100	34.510	34.510	6,086,672
2025-06-06	34.940	35.080	33.500	34.340	34.340	7,417,100
2025-06-05	36.170	36.200	33.890	35.000	34.950	14,013,110
2025-06-04	34.080	36.850	34.080	36.540	36.488	14,539,070
2025-06-03	33.000	35.430	32.890	34.610	34.561	10,011,010
2025-05-30	34.430	34.950	33.580	33.800	33.752	7,882,060
2025-05-29	33.970	34.320	33.180	34.060	34.011	8,403,340
2025-05-28	35.600	35.830	33.090	33.970	33.922	14,190,090
2025-05-27	35.530	36.880	35.000	35.600	35.549	10,946,970
2025-05-26	36.550	37.530	35.580	36.320	36.268	11,320,000
2025-05-23	33.780	38.580	33.780	37.400	37.347	18,097,080
2025-05-22	38.220	39.400	36.000	36.450	36.398	18,264,340
2025-05-21	36.630	40.770	36.630	39.550	39.494	21,025,260
2025-05-20	34.960	38.460	34.480	37.460	37.407	23,421,920
2025-05-19	33.010	34.960	31.940	34.960	34.910	18,916,490
2025-05-16	31.820	32.800	30.680	31.780	31.735	12,441,360
2025-05-15	30.490	33.070	30.080	31.860	31.815	16,455,820
2025-05-14	30.090	30.690	29.080	30.340	30.297	9,975,990
2025-05-13	30.700	31.500	29.480	30.270	30.227	13,398,400
2025-05-12	29.270	31.250	28.880	31.040	30.996	20,299,619
2025-05-09	29.580	31.420	29.150	29.550	29.508	26,744,990
2025-05-08	26.500	29.380	26.500	29.380	29.338	24,712,760
2025-05-07	25.270	27.870	25.200	26.710	26.672	23,862,520
2025-05-06	24.880	26.950	24.500	25.340	25.304	24,264,760
2025-04-30	23.100	24.940	22.700	24.940	24.904	25,159,410
2025-04-29	22.830	23.250	22.020	22.670	22.638	14,385,050
2025-04-28	21.190	22.830	21.100	22.830	22.797	11,588,200
2025-04-25	21.800	21.900	20.590	20.750	20.720	13,852,600
2025-04-24	21.790	23.000	21.000	21.960	21.929	17,491,000
2025-04-23	22.490	23.000	21.680	21.710	21.679	14,701,390

← NewerPage 6 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.