Daqian Ecology & Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9.560 | 9.600 | 9.200 | 9.340 | 9.327 | 15,122,230 |
| 2024-10-22 | 8.600 | 9.470 | 8.590 | 9.470 | 9.457 | 6,717,770 |
| 2024-10-21 | 8.480 | 8.640 | 8.470 | 8.610 | 8.598 | 4,612,113 |
| 2024-10-18 | 8.310 | 8.520 | 8.210 | 8.460 | 8.448 | 3,335,935 |
| 2024-10-17 | 8.550 | 8.650 | 8.290 | 8.300 | 8.288 | 3,163,571 |
| 2024-10-16 | 8.260 | 8.580 | 8.170 | 8.500 | 8.488 | 3,472,900 |
| 2024-10-15 | 8.600 | 8.610 | 8.240 | 8.370 | 8.358 | 3,421,200 |
| 2024-10-14 | 8.370 | 8.790 | 8.340 | 8.530 | 8.518 | 4,695,540 |
| 2024-10-11 | 8.540 | 8.550 | 8.130 | 8.210 | 8.198 | 4,394,760 |
| 2024-10-10 | 8.500 | 8.790 | 8.260 | 8.530 | 8.518 | 5,960,085 |
| 2024-10-09 | 9.210 | 9.240 | 8.490 | 8.490 | 8.478 | 7,285,256 |
| 2024-10-08 | 9.810 | 9.810 | 8.880 | 9.430 | 9.417 | 10,730,340 |
| 2024-09-30 | 8.410 | 9.040 | 8.360 | 8.920 | 8.907 | 9,822,995 |
| 2024-09-27 | 8.100 | 8.350 | 7.960 | 8.320 | 8.308 | 3,527,070 |
| 2024-09-26 | 7.690 | 7.960 | 7.650 | 7.940 | 7.929 | 3,301,700 |
| 2024-09-25 | 7.690 | 7.830 | 7.620 | 7.720 | 7.709 | 3,529,890 |
| 2024-09-24 | 7.300 | 7.560 | 7.210 | 7.480 | 7.469 | 3,615,840 |
| 2024-09-23 | 7.250 | 7.310 | 7.100 | 7.170 | 7.160 | 1,938,740 |
| 2024-09-20 | 7.260 | 7.270 | 7.120 | 7.200 | 7.190 | 1,910,900 |
| 2024-09-19 | 6.980 | 7.250 | 6.950 | 7.220 | 7.210 | 2,849,370 |
| 2024-09-18 | 7.200 | 7.200 | 6.760 | 6.940 | 6.930 | 2,659,840 |
| 2024-09-13 | 7.240 | 7.290 | 7.110 | 7.110 | 7.100 | 1,879,800 |
| 2024-09-12 | 7.180 | 7.390 | 7.180 | 7.220 | 7.210 | 1,838,500 |
| 2024-09-11 | 7.370 | 7.400 | 7.200 | 7.230 | 7.220 | 2,041,500 |
| 2024-09-10 | 7.150 | 7.390 | 7.150 | 7.380 | 7.370 | 3,184,930 |
| 2024-09-09 | 7.060 | 7.230 | 6.930 | 7.210 | 7.200 | 3,087,030 |
| 2024-09-06 | 7.310 | 7.340 | 7.070 | 7.090 | 7.080 | 4,462,650 |
| 2024-09-05 | 7.440 | 7.480 | 7.300 | 7.320 | 7.310 | 4,249,494 |
| 2024-09-04 | 7.690 | 7.750 | 7.400 | 7.410 | 7.399 | 3,090,744 |
| 2024-09-03 | 7.670 | 7.800 | 7.600 | 7.700 | 7.689 | 1,410,500 |
| 2024-09-02 | 7.780 | 7.880 | 7.660 | 7.670 | 7.659 | 2,386,000 |
| 2024-08-30 | 7.480 | 7.880 | 7.480 | 7.760 | 7.749 | 3,306,300 |
| 2024-08-29 | 7.480 | 7.520 | 7.380 | 7.480 | 7.469 | 1,662,800 |
| 2024-08-28 | 7.400 | 7.600 | 7.320 | 7.490 | 7.479 | 1,756,200 |
| 2024-08-27 | 7.540 | 7.690 | 7.360 | 7.430 | 7.419 | 1,670,300 |
| 2024-08-26 | 7.200 | 7.640 | 7.200 | 7.540 | 7.529 | 2,091,900 |
| 2024-08-23 | 7.400 | 7.450 | 7.230 | 7.290 | 7.280 | 1,673,400 |
| 2024-08-22 | 7.580 | 7.710 | 7.410 | 7.450 | 7.439 | 1,698,380 |
| 2024-08-21 | 7.600 | 7.700 | 7.520 | 7.610 | 7.599 | 1,656,670 |
| 2024-08-20 | 7.850 | 7.900 | 7.620 | 7.640 | 7.629 | 1,989,100 |
| 2024-08-19 | 7.730 | 7.890 | 7.610 | 7.820 | 7.809 | 2,680,650 |
| 2024-08-16 | 8.080 | 8.180 | 7.810 | 7.840 | 7.829 | 2,813,400 |
| 2024-08-15 | 8.000 | 8.280 | 7.850 | 8.120 | 8.108 | 3,978,400 |
| 2024-08-14 | 8.120 | 8.140 | 7.900 | 7.980 | 7.969 | 3,835,325 |
| 2024-08-13 | 7.850 | 7.950 | 7.620 | 7.890 | 7.879 | 6,343,000 |
| 2024-08-12 | 7.720 | 8.350 | 7.660 | 8.130 | 8.118 | 10,342,770 |
| 2024-08-09 | 8.730 | 8.740 | 8.450 | 8.510 | 8.498 | 3,019,860 |
| 2024-08-08 | 9.010 | 9.060 | 8.640 | 8.670 | 8.658 | 3,473,000 |
| 2024-08-07 | 9.010 | 9.250 | 8.920 | 8.970 | 8.957 | 3,998,820 |
| 2024-08-06 | 8.860 | 9.110 | 8.730 | 9.000 | 8.987 | 4,595,660 |
| 2024-08-05 | 9.070 | 9.150 | 8.620 | 8.700 | 8.688 | 6,236,430 |
| 2024-08-02 | 9.610 | 9.630 | 8.940 | 8.940 | 8.927 | 10,617,490 |
| 2024-08-01 | 8.800 | 9.610 | 8.700 | 9.610 | 9.596 | 10,734,530 |
| 2024-07-31 | 8.620 | 9.290 | 8.550 | 8.740 | 8.728 | 10,352,950 |
| 2024-07-30 | 7.820 | 8.590 | 7.730 | 8.590 | 8.578 | 4,264,400 |
| 2024-07-29 | 7.710 | 7.860 | 7.520 | 7.810 | 7.799 | 2,050,320 |
| 2024-07-26 | 7.450 | 7.720 | 7.450 | 7.580 | 7.569 | 1,845,500 |
| 2024-07-25 | 7.370 | 7.560 | 7.230 | 7.450 | 7.439 | 1,663,400 |
| 2024-07-24 | 7.510 | 7.560 | 7.270 | 7.360 | 7.350 | 2,139,590 |
| 2024-07-23 | 7.640 | 7.950 | 7.550 | 7.570 | 7.559 | 2,789,650 |
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.