Jiangxi JDL Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.030	10.170	10.030	10.060	9.275	1,239,451
2024-07-22	10.060	10.190	9.980	10.000	9.220	642,772
2024-07-19	9.820	10.150	9.820	10.140	9.349	949,320
2024-07-18	9.800	9.910	9.670	9.890	9.119	447,457
2024-07-17	9.770	9.910	9.720	9.810	9.045	743,654
2024-07-16	9.700	9.730	9.570	9.680	8.925	338,476
2024-07-15	9.950	9.950	9.680	9.680	8.925	432,367
2024-07-12	9.900	10.040	9.810	9.970	9.192	960,596
2024-07-11	9.670	10.110	9.630	10.010	9.229	1,252,069
2024-07-10	9.560	9.670	9.390	9.550	8.805	425,955
2024-07-09	9.340	9.620	9.270	9.570	8.824	934,762
2024-07-08	9.610	9.610	9.360	9.390	8.658	477,199
2024-07-05	9.510	9.510	9.510	9.510	8.768	0
2024-07-04	9.770	9.800	9.510	9.510	8.768	576,124
2024-07-03	9.810	9.860	9.720	9.740	8.980	441,099
2024-07-02	9.740	9.890	9.740	9.780	9.017	465,975
2024-07-01	9.820	9.850	9.650	9.800	9.036	548,073
2024-06-28	9.790	9.950	9.750	9.810	9.045	599,787
2024-06-27	9.900	9.980	9.760	9.790	9.026	462,381
2024-06-26	9.690	9.940	9.600	9.900	9.128	593,203
2024-06-25	9.610	9.780	9.600	9.670	8.916	562,637
2024-06-24	10.010	10.070	9.590	9.610	8.860	1,305,144
2024-06-21	10.250	10.330	10.010	10.020	9.238	1,072,031
2024-06-20	10.170	10.380	10.110	10.300	9.497	1,202,646
2024-06-19	10.250	10.310	10.180	10.190	9.395	481,898
2024-06-18	10.240	10.290	10.120	10.220	9.423	625,769
2024-06-17	10.290	10.290	10.170	10.170	9.377	474,353
2024-06-14	10.180	10.310	10.180	10.260	9.460	483,779
2024-06-13	10.230	10.300	10.060	10.240	9.441	798,691
2024-06-12	10.060	10.250	10.040	10.170	9.377	890,536
2024-06-11	10.110	10.150	9.880	10.060	9.275	786,801
2024-06-07	9.990	10.210	9.950	10.070	9.284	1,074,832
2024-06-06	10.350	10.420	9.840	9.930	9.155	2,000,952
2024-06-05	10.700	10.710	10.250	10.300	9.497	1,428,616
2024-06-04	10.930	10.930	10.600	10.710	9.875	836,943
2024-06-03	11.300	11.310	10.830	10.930	10.077	1,096,887
2024-05-31	11.290	11.390	11.290	11.310	10.428	455,544
2024-05-30	11.330	11.460	11.280	11.330	10.446	498,529
2024-05-29	11.330	11.490	11.300	11.390	10.502	527,217
2024-05-28	11.550	11.600	11.310	11.330	10.446	569,484
2024-05-27	11.560	11.630	11.380	11.550	10.649	781,849
2024-05-24	11.430	11.600	11.360	11.400	10.511	418,158
2024-05-23	11.750	11.750	11.410	11.430	10.538	872,942
2024-05-22	11.770	11.880	11.720	11.740	10.824	497,593
2024-05-21	12.160	12.160	11.720	11.750	10.833	1,013,978
2024-05-20	11.900	12.130	11.900	12.120	11.175	1,006,825
2024-05-17	11.760	11.900	11.680	11.900	10.972	564,348
2024-05-16	11.730	11.900	11.660	11.710	10.797	633,975
2024-05-15	11.790	11.820	11.550	11.670	10.760	540,454
2024-05-14	11.920	11.920	11.720	11.790	10.870	617,878
2024-05-13	11.740	11.920	11.640	11.810	10.889	854,138
2024-05-10	11.790	11.810	11.690	11.780	10.861	772,392
2024-05-09	11.610	11.840	11.520	11.790	10.870	973,679
2024-05-08	11.660	11.700	11.530	11.620	10.714	1,084,598
2024-05-07	11.600	11.710	11.550	11.640	10.732	865,080
2024-05-06	11.430	11.660	11.380	11.650	10.741	1,524,747
2024-04-30	11.620	11.620	11.260	11.280	10.400	1,218,025
2024-04-29	11.120	11.720	10.790	11.600	10.695	2,122,632
2024-04-26	10.670	11.050	10.610	11.010	10.151	1,127,455
2024-04-25	10.550	10.790	10.430	10.660	9.828	684,966

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2000 CNY
2025-07-17	0.2500 CNY
2024-07-24	0.5000 CNY
2023-06-02	1.0000 CNY
2022-04-29	1.0000 CNY
2021-04-23	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.