Daqian Ecology & Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.660	23.570	21.660	23.570	23.570	2,891,754
2026-10-15	22.200	22.360	21.270	21.430	21.430	1,872,700
2026-10-14	23.400	23.530	22.380	22.420	22.420	1,207,900
2026-10-13	23.190	23.690	22.710	23.490	23.490	1,782,000
2026-10-12	24.730	24.730	22.940	23.330	23.330	2,340,700
2026-10-09	24.510	24.790	24.100	24.490	24.490	1,534,746
2026-10-08	24.980	25.590	24.010	24.550	24.550	2,109,702
2026-09-30	24.990	25.200	24.620	24.970	24.970	1,939,200
2026-09-29	24.440	25.190	24.200	25.030	25.030	2,479,300
2026-09-28	25.550	25.570	24.350	24.610	24.610	3,485,500
2026-09-24	24.610	26.500	24.550	25.740	25.740	4,864,000
2026-09-23	25.350	25.510	24.530	24.800	24.800	3,177,300
2026-09-22	24.500	25.000	24.010	24.850	24.850	2,539,850
2026-09-21	23.280	24.800	23.160	24.350	24.350	4,230,390
2026-09-18	22.920	23.300	22.600	23.290	23.290	2,009,760
2026-09-17	22.760	23.150	22.530	22.850	22.850	2,090,100
2026-09-16	22.170	22.960	21.900	22.890	22.890	2,230,100
2026-09-15	21.550	23.100	21.400	22.160	22.160	3,105,400
2026-09-14	21.600	21.950	21.320	21.530	21.530	2,117,383
2026-09-11	22.810	22.990	21.580	21.770	21.770	2,982,700
2026-09-10	22.410	23.120	21.820	22.810	22.810	3,247,300
2026-09-09	22.290	22.500	21.910	22.400	22.400	2,229,400
2026-09-08	21.800	22.280	21.600	22.200	22.200	2,356,550
2026-09-07	21.630	21.800	21.180	21.730	21.730	2,269,500
2026-09-04	21.360	21.950	21.100	21.170	21.170	3,176,600
2026-09-03	20.760	21.590	20.760	21.140	21.140	3,538,400
2026-09-02	20.450	21.080	20.200	20.760	20.760	2,673,520
2026-09-01	20.470	20.700	20.280	20.330	20.330	1,903,500
2026-08-31	20.590	21.000	20.450	20.500	20.500	3,085,800
2026-08-28	19.880	21.000	19.550	20.750	20.750	4,800,950
2026-08-27	21.350	21.570	19.820	19.860	19.860	5,996,300
2026-08-26	20.470	22.110	20.470	21.190	21.190	5,840,600
2026-08-25	19.140	20.120	19.020	20.100	20.100	2,748,683
2026-08-24	18.750	19.950	18.690	19.140	19.140	3,353,083
2026-08-21	18.770	18.870	18.320	18.750	18.750	1,448,060
2026-08-20	18.790	19.220	18.630	18.920	18.920	2,050,800
2026-08-19	19.560	19.560	18.630	18.710	18.710	2,082,100
2026-08-18	19.840	19.860	19.010	19.700	19.700	3,147,000
2026-08-17	20.200	20.530	19.710	19.750	19.750	2,638,280
2026-08-14	20.400	20.590	19.840	20.050	20.050	1,855,700
2026-08-13	21.500	21.540	20.350	20.400	20.400	2,084,100
2026-08-12	20.850	21.570	20.700	21.500	21.500	1,670,650
2026-08-11	20.850	21.110	20.300	20.870	20.870	1,406,380
2026-08-10	20.290	20.690	20.100	20.640	20.640	1,197,200
2026-08-07	20.710	21.000	20.070	20.330	20.330	1,694,200
2026-08-06	20.540	21.140	20.300	20.710	20.710	1,752,200
2026-08-05	19.810	20.540	19.810	20.510	20.510	1,811,172
2026-08-04	19.380	19.950	19.260	19.880	19.880	2,311,700
2026-08-03	19.430	19.800	19.320	19.370	19.370	1,898,880
2026-07-31	19.000	19.930	19.000	19.400	19.400	2,989,242
2026-07-30	19.170	20.220	18.980	19.000	19.000	3,664,340
2026-07-29	18.730	19.560	18.730	19.170	19.170	2,556,240
2026-07-28	18.260	19.300	18.260	18.850	18.850	3,618,600
2026-07-27	16.800	18.620	16.800	18.620	18.620	2,818,440
2026-07-24	17.010	17.060	16.760	16.930	16.930	1,112,700
2026-07-23	16.800	17.240	16.720	17.170	17.170	1,614,100
2026-07-22	17.320	17.530	16.830	16.950	16.950	1,674,900
2026-07-21	18.040	18.180	16.500	17.320	17.320	3,227,600
2026-07-20	18.040	19.550	17.750	18.050	18.050	3,624,300
2026-07-17	18.680	19.600	17.890	18.040	18.040	2,781,100

Page 1 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.