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
2024-01-19	13.290	13.410	13.100	13.160	12.133	470,826
2024-01-18	13.520	13.590	13.000	13.290	12.253	971,864
2024-01-17	13.840	13.920	13.580	13.600	12.539	483,014
2024-01-16	13.960	14.000	13.670	13.840	12.760	513,960
2024-01-15	14.030	14.030	14.030	14.030	12.936	0
2024-01-12	14.040	14.320	14.030	14.030	12.936	618,022
2024-01-11	13.760	14.050	13.760	13.980	12.889	386,532
2024-01-10	13.910	14.140	13.740	13.950	12.862	385,100
2024-01-09	13.850	14.000	13.760	13.980	12.889	572,358
2024-01-08	13.990	14.090	13.820	13.830	12.751	566,546
2024-01-05	14.270	14.270	13.940	13.990	12.899	491,243
2024-01-04	14.230	14.240	14.060	14.210	13.102	468,701
2024-01-03	14.200	14.260	14.060	14.140	13.037	380,751
2024-01-02	14.220	14.340	14.000	14.260	13.148	968,152
2023-12-29	13.740	14.180	13.740	14.160	13.055	1,079,840
2023-12-28	13.300	13.780	13.270	13.740	12.668	529,559
2023-12-27	13.410	13.500	13.230	13.420	12.373	402,311
2023-12-26	13.470	13.600	13.310	13.410	12.364	602,768
2023-12-25	13.550	13.760	13.460	13.550	12.493	772,538
2023-12-22	13.860	13.860	13.500	13.620	12.558	519,508
2023-12-21	13.650	13.880	13.370	13.830	12.751	681,552
2023-12-20	13.680	13.880	13.630	13.650	12.585	408,899
2023-12-19	13.890	13.890	13.520	13.660	12.594	712,356
2023-12-18	13.810	13.940	13.700	13.730	12.659	619,980
2023-12-15	13.880	13.910	13.800	13.830	12.751	443,713
2023-12-14	13.770	13.970	13.770	13.870	12.788	349,922
2023-12-13	13.840	13.990	13.770	13.830	12.751	507,505
2023-12-12	13.820	13.900	13.700	13.860	12.779	441,976
2023-12-11	13.880	13.890	13.650	13.810	12.733	630,710
2023-12-08	14.080	14.160	13.790	13.850	12.770	638,895
2023-12-07	14.050	14.110	13.920	14.040	12.945	418,942
2023-12-06	13.960	14.160	13.960	14.050	12.954	512,901
2023-12-05	14.190	14.270	14.000	14.030	12.936	759,390
2023-12-04	14.340	14.360	14.160	14.250	13.138	564,489
2023-12-01	14.330	14.390	14.180	14.270	13.157	526,091
2023-11-30	14.400	14.410	14.200	14.340	13.221	760,767
2023-11-29	14.480	14.510	14.330	14.360	13.240	835,467
2023-11-28	14.240	14.580	14.130	14.540	13.406	1,450,785
2023-11-27	14.300	14.320	14.190	14.230	13.120	772,713
2023-11-24	14.430	14.460	14.150	14.220	13.111	907,476
2023-11-23	14.070	14.440	14.070	14.350	13.231	1,367,511
2023-11-22	14.150	14.240	14.050	14.060	12.963	465,031
2023-11-21	14.120	14.280	14.120	14.150	13.046	596,824
2023-11-20	14.220	14.250	14.090	14.220	13.111	747,718
2023-11-17	14.090	14.220	14.000	14.180	13.074	491,853
2023-11-16	14.180	14.210	14.080	14.090	12.991	429,231
2023-11-15	14.130	14.240	14.110	14.180	13.074	466,268
2023-11-14	14.080	14.170	14.010	14.090	12.991	472,059
2023-11-13	13.930	14.090	13.910	14.070	12.972	548,590
2023-11-10	14.000	14.000	13.770	13.880	12.797	452,611
2023-11-09	14.000	14.090	13.820	13.900	12.816	699,993
2023-11-08	14.140	14.140	13.900	13.930	12.843	771,853
2023-11-07	14.080	14.140	14.000	14.070	12.972	403,815
2023-11-06	13.880	14.150	13.800	14.070	12.972	1,104,841
2023-11-03	13.900	13.980	13.760	13.820	12.742	671,710
2023-11-02	14.040	14.040	13.800	13.820	12.742	615,020
2023-11-01	13.720	14.030	13.640	13.980	12.889	1,489,603
2023-10-31	13.730	13.770	13.570	13.740	12.668	801,893
2023-10-30	13.590	13.720	13.510	13.700	12.631	962,946
2023-10-27	13.280	13.520	13.280	13.490	12.438	752,300

← NewerPage 12 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.