Daqian Ecology & Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.960 | 19.010 | 17.630 | 18.400 | 18.374 | 12,683,330 |
| 2025-01-16 | 18.200 | 18.340 | 17.570 | 17.960 | 17.934 | 7,768,100 |
| 2025-01-15 | 17.900 | 18.210 | 17.590 | 18.140 | 18.114 | 7,317,810 |
| 2025-01-14 | 17.260 | 18.100 | 17.200 | 18.000 | 17.974 | 7,694,500 |
| 2025-01-13 | 17.000 | 17.420 | 16.560 | 17.200 | 17.175 | 6,207,920 |
| 2025-01-10 | 17.770 | 18.800 | 17.200 | 17.250 | 17.225 | 9,796,120 |
| 2025-01-09 | 17.500 | 18.290 | 17.370 | 17.810 | 17.785 | 7,732,380 |
| 2025-01-08 | 17.400 | 18.000 | 16.730 | 17.760 | 17.735 | 9,447,500 |
| 2025-01-07 | 17.100 | 17.320 | 16.780 | 17.260 | 17.235 | 5,128,465 |
| 2025-01-06 | 16.940 | 17.200 | 16.250 | 16.860 | 16.836 | 7,284,748 |
| 2025-01-03 | 18.900 | 19.000 | 16.940 | 16.960 | 16.936 | 11,525,180 |
| 2025-01-02 | 18.200 | 19.550 | 18.090 | 18.790 | 18.763 | 13,245,610 |
| 2024-12-31 | 18.500 | 18.850 | 18.100 | 18.100 | 18.074 | 4,777,530 |
| 2024-12-30 | 18.750 | 18.840 | 18.180 | 18.500 | 18.474 | 5,084,800 |
| 2024-12-27 | 18.810 | 19.350 | 18.620 | 18.750 | 18.723 | 7,785,320 |
| 2024-12-26 | 19.190 | 19.640 | 18.980 | 19.080 | 19.053 | 7,325,630 |
| 2024-12-25 | 19.450 | 19.520 | 18.440 | 18.920 | 18.893 | 7,750,990 |
| 2024-12-24 | 19.280 | 19.580 | 18.960 | 19.460 | 19.432 | 6,886,846 |
| 2024-12-23 | 20.570 | 20.680 | 19.190 | 19.250 | 19.223 | 9,953,780 |
| 2024-12-20 | 20.420 | 20.590 | 19.970 | 20.500 | 20.471 | 6,598,221 |
| 2024-12-19 | 20.200 | 20.650 | 20.040 | 20.300 | 20.271 | 8,123,120 |
| 2024-12-18 | 19.580 | 20.670 | 19.550 | 20.390 | 20.361 | 10,626,470 |
| 2024-12-17 | 21.710 | 21.850 | 20.010 | 20.110 | 20.081 | 13,764,850 |
| 2024-12-16 | 21.600 | 22.520 | 20.870 | 22.160 | 22.128 | 17,915,721 |
| 2024-12-13 | 22.640 | 23.280 | 21.620 | 21.660 | 21.629 | 15,510,990 |
| 2024-12-12 | 22.600 | 23.250 | 22.300 | 22.820 | 22.787 | 14,566,100 |
| 2024-12-11 | 21.800 | 23.200 | 21.780 | 22.470 | 22.438 | 12,926,470 |
| 2024-12-10 | 22.710 | 22.960 | 22.010 | 22.100 | 22.068 | 15,556,410 |
| 2024-12-09 | 23.500 | 23.510 | 21.990 | 22.050 | 22.019 | 21,770,590 |
| 2024-12-06 | 24.900 | 25.580 | 23.350 | 24.300 | 24.265 | 38,277,320 |
| 2024-12-05 | 25.900 | 28.500 | 25.060 | 25.940 | 25.903 | 40,879,152 |
| 2024-12-04 | 24.510 | 27.720 | 24.100 | 26.490 | 26.452 | 44,221,801 |
| 2024-12-03 | 24.200 | 26.200 | 23.730 | 25.200 | 25.164 | 38,855,488 |
| 2024-12-02 | 23.250 | 24.300 | 23.010 | 24.220 | 24.185 | 28,539,551 |
| 2024-11-29 | 23.180 | 24.370 | 22.980 | 23.740 | 23.706 | 28,695,211 |
| 2024-11-28 | 24.100 | 24.320 | 23.210 | 23.520 | 23.486 | 31,730,609 |
| 2024-11-27 | 24.270 | 25.480 | 24.170 | 24.250 | 24.215 | 42,100,180 |
| 2024-11-26 | 26.860 | 28.000 | 26.850 | 26.850 | 26.812 | 22,372,211 |
| 2024-11-25 | 33.000 | 34.000 | 28.800 | 29.830 | 29.787 | 49,973,953 |
| 2024-11-22 | 30.830 | 36.580 | 30.760 | 32.000 | 31.954 | 57,722,480 |
| 2024-11-21 | 33.260 | 33.260 | 30.240 | 33.260 | 33.213 | 51,259,391 |
| 2024-11-20 | 28.880 | 30.240 | 28.780 | 30.240 | 30.197 | 21,525,520 |
| 2024-11-19 | 24.990 | 27.490 | 22.490 | 27.490 | 27.451 | 52,531,633 |
| 2024-11-18 | 24.990 | 24.990 | 24.990 | 24.990 | 24.954 | 2,926,194 |
| 2024-11-15 | 21.560 | 22.720 | 20.650 | 22.720 | 22.688 | 29,724,891 |
| 2024-11-14 | 20.280 | 20.650 | 18.950 | 20.650 | 20.621 | 51,372,301 |
| 2024-11-13 | 18.770 | 18.770 | 18.770 | 18.770 | 18.743 | 3,461,118 |
| 2024-11-12 | 17.060 | 17.060 | 17.060 | 17.060 | 17.036 | 20,144,461 |
| 2024-11-11 | 15.510 | 15.510 | 15.510 | 15.510 | 15.488 | 5,290,110 |
| 2024-11-08 | 14.100 | 14.100 | 14.100 | 14.100 | 14.080 | 634,566 |
| 2024-11-07 | 12.820 | 12.820 | 12.820 | 12.820 | 12.802 | 370,900 |
| 2024-11-06 | 11.650 | 11.650 | 11.650 | 11.650 | 11.633 | 349,100 |
| 2024-11-05 | 10.590 | 10.590 | 10.590 | 10.590 | 10.575 | 713,060 |
| 2024-11-01 | 10.200 | 10.200 | 9.550 | 9.630 | 9.616 | 6,221,283 |
| 2024-10-31 | 9.820 | 10.200 | 9.700 | 10.150 | 10.136 | 5,306,388 |
| 2024-10-30 | 9.740 | 10.030 | 9.720 | 9.920 | 9.906 | 4,838,216 |
| 2024-10-29 | 10.200 | 10.650 | 9.720 | 9.730 | 9.716 | 9,133,200 |
| 2024-10-28 | 10.440 | 10.810 | 10.160 | 10.270 | 10.255 | 13,579,570 |
| 2024-10-25 | 9.560 | 10.490 | 9.400 | 10.390 | 10.375 | 15,688,780 |
| 2024-10-24 | 9.280 | 9.840 | 9.080 | 9.750 | 9.736 | 14,635,820 |
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.