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
2024-04-24	10.390	10.550	10.340	10.540	9.718	670,351
2024-04-23	10.360	10.500	10.270	10.390	9.580	760,693
2024-04-22	10.320	10.520	10.130	10.290	9.487	577,619
2024-04-19	10.350	10.520	10.290	10.320	9.515	669,037
2024-04-18	10.540	10.700	10.410	10.430	9.616	890,860
2024-04-17	10.160	10.840	10.160	10.640	9.810	1,094,312
2024-04-16	10.760	10.760	9.920	9.950	9.174	1,430,823
2024-04-15	11.280	11.500	10.710	10.760	9.921	1,150,714
2024-04-12	11.480	11.540	11.210	11.280	10.400	493,678
2024-04-11	11.240	11.650	11.170	11.470	10.575	868,381
2024-04-10	11.640	11.670	11.230	11.260	10.382	761,325
2024-04-09	11.460	11.680	11.410	11.680	10.769	483,876
2024-04-08	11.750	11.790	11.480	11.480	10.585	799,162
2024-04-03	11.810	11.850	11.650	11.800	10.880	905,190
2024-04-02	11.650	11.830	11.590	11.770	10.852	834,149
2024-04-01	11.510	11.700	11.450	11.650	10.741	771,617
2024-03-29	11.160	11.520	11.130	11.520	10.621	593,644
2024-03-28	10.980	11.350	10.970	11.160	10.289	788,057
2024-03-27	11.490	11.490	11.000	11.000	10.142	786,933
2024-03-26	11.350	11.490	11.250	11.370	10.483	579,256
2024-03-25	11.570	11.690	11.390	11.400	10.511	600,628
2024-03-22	11.820	11.840	11.560	11.680	10.769	792,533
2024-03-21	11.880	11.890	11.650	11.800	10.880	810,724
2024-03-20	11.690	11.860	11.640	11.840	10.916	665,767
2024-03-19	11.740	11.810	11.670	11.700	10.787	403,915
2024-03-18	11.720	11.790	11.580	11.790	10.870	1,070,075
2024-03-15	11.430	11.680	11.220	11.650	10.741	676,584
2024-03-14	11.470	11.530	11.290	11.430	10.538	526,382
2024-03-13	11.490	11.530	11.360	11.470	10.575	638,411
2024-03-12	11.290	11.490	11.230	11.470	10.575	861,434
2024-03-11	11.110	11.290	10.980	11.290	10.409	652,846
2024-03-08	11.160	11.190	11.020	11.070	10.206	295,670
2024-03-07	11.090	11.280	11.070	11.110	10.243	1,051,977
2024-03-06	10.910	11.090	10.890	11.040	10.179	912,652
2024-03-05	11.250	11.250	10.910	10.980	10.124	821,086
2024-03-04	11.250	11.360	11.100	11.200	10.326	996,852
2024-03-01	11.200	11.260	11.060	11.250	10.372	1,332,239
2024-02-29	11.000	11.220	10.800	11.180	10.308	1,592,528
2024-02-28	11.760	11.970	10.910	11.000	10.142	2,048,997
2024-02-27	11.450	11.770	11.300	11.760	10.843	1,051,895
2024-02-26	11.210	11.670	11.200	11.470	10.575	1,649,676
2024-02-23	11.020	11.180	10.950	11.150	10.280	1,637,573
2024-02-22	11.140	11.210	10.930	11.070	10.206	1,615,506
2024-02-21	10.820	11.300	10.760	11.090	10.225	1,154,625
2024-02-20	11.110	11.110	10.820	10.920	10.068	835,071
2024-02-19	10.830	11.090	10.820	11.050	10.188	1,399,758
2024-02-08	9.620	10.730	9.540	10.680	9.847	1,669,796
2024-02-07	9.810	9.820	9.420	9.640	8.888	1,618,003
2024-02-06	9.280	9.990	8.930	9.830	9.063	1,988,201
2024-02-05	10.560	10.560	9.210	9.550	8.805	2,405,678
2024-02-02	11.080	11.400	10.330	10.660	9.828	1,566,978
2024-02-01	11.560	11.570	10.960	11.180	10.308	1,591,748
2024-01-31	12.130	12.220	11.450	11.450	10.557	1,951,396
2024-01-30	12.800	12.810	12.110	12.250	11.294	1,181,311
2024-01-29	13.110	13.210	12.630	12.700	11.709	585,500
2024-01-26	13.080	13.220	12.910	12.980	11.967	645,364
2024-01-25	12.410	13.080	12.340	13.050	12.032	882,752
2024-01-24	12.260	12.440	11.910	12.390	11.424	1,035,241
2024-01-23	12.300	12.470	12.100	12.260	11.304	1,133,317
2024-01-22	13.290	13.300	12.200	12.300	11.341	1,095,420

← NewerPage 11 of 21 · 1,215 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.