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
2023-10-27	13.280	13.520	13.280	13.490	12.438	752,300
2023-10-26	13.220	13.370	13.180	13.340	12.299	448,410
2023-10-25	13.150	13.420	13.080	13.350	12.309	723,482
2023-10-24	12.730	13.160	12.720	13.120	12.097	873,128
2023-10-23	12.990	13.070	12.700	12.740	11.746	789,474
2023-10-20	13.030	13.200	12.970	12.970	11.958	672,111
2023-10-19	13.170	13.300	13.000	13.090	12.069	800,968
2023-10-18	13.420	13.500	13.120	13.140	12.115	1,220,895
2023-10-17	13.480	13.660	13.430	13.480	12.428	338,671
2023-10-16	13.600	13.630	13.440	13.480	12.428	678,438
2023-10-13	13.750	13.760	13.560	13.570	12.511	775,211
2023-10-12	13.830	13.830	13.630	13.720	12.650	651,450
2023-10-11	14.010	14.010	13.610	13.770	12.696	1,128,531
2023-10-10	14.040	14.170	13.840	13.880	12.797	620,076
2023-10-09	14.090	14.240	13.940	13.970	12.880	739,889
2023-09-28	13.990	14.160	13.990	14.120	13.019	558,771
2023-09-27	13.950	14.050	13.860	13.990	12.899	657,264
2023-09-26	14.080	14.080	13.930	13.950	12.862	393,531
2023-09-25	14.060	14.130	13.960	13.980	12.889	583,603
2023-09-22	13.910	14.080	13.850	14.060	12.963	691,593
2023-09-21	13.930	13.990	13.870	13.910	12.825	430,114
2023-09-20	14.130	14.130	13.930	13.980	12.889	437,737
2023-09-19	14.130	14.220	14.030	14.070	12.972	443,142
2023-09-18	14.050	14.230	13.940	14.190	13.083	582,464
2023-09-15	14.100	14.160	13.980	13.990	12.899	411,460
2023-09-14	14.090	14.100	13.940	14.000	12.908	335,328
2023-09-13	14.250	14.250	14.000	14.090	12.991	825,539
2023-09-12	14.300	14.300	14.180	14.230	13.120	338,752
2023-09-11	14.050	14.330	13.950	14.270	13.157	963,031
2023-09-08	13.990	14.160	13.960	14.040	12.945	583,806
2023-09-07	14.330	14.340	13.950	13.970	12.880	1,287,003
2023-09-06	14.300	14.330	14.160	14.330	13.212	619,210
2023-09-05	14.500	14.500	14.240	14.300	13.185	967,848
2023-09-04	14.260	14.590	14.260	14.500	13.369	1,462,317
2023-09-01	14.760	14.880	14.220	14.280	13.166	2,447,892
2023-08-31	15.210	15.240	14.730	14.750	13.599	1,595,340
2023-08-30	15.000	15.240	14.810	15.210	14.024	2,930,547
2023-08-29	15.000	15.520	14.880	15.380	14.180	2,305,882
2023-08-28	15.600	15.630	14.920	15.050	13.876	2,707,182
2023-08-25	14.950	15.570	14.910	15.000	13.830	2,500,941
2023-08-24	15.030	15.340	14.620	14.860	13.701	1,689,558
2023-08-23	15.080	15.430	14.900	15.180	13.996	1,823,080
2023-08-22	15.330	15.330	14.610	14.970	13.802	1,905,214
2023-08-21	15.130	15.470	15.000	15.220	14.033	1,738,553
2023-08-18	14.950	15.350	14.730	15.040	13.867	1,576,511
2023-08-17	14.430	14.800	14.300	14.780	13.627	832,193
2023-08-16	14.570	14.730	14.410	14.440	13.314	715,871
2023-08-15	14.700	14.780	14.520	14.620	13.480	973,672
2023-08-14	14.780	14.780	14.550	14.750	13.599	864,536
2023-08-11	15.060	15.070	14.770	14.780	13.627	785,107
2023-08-10	15.120	15.330	14.940	15.060	13.885	751,929
2023-08-09	15.020	15.340	14.960	15.080	13.904	671,882
2023-08-08	15.100	15.380	15.010	15.090	13.913	1,046,608
2023-08-07	15.300	15.570	15.010	15.060	13.885	1,255,697
2023-08-04	15.550	15.720	15.400	15.440	14.236	962,016
2023-08-03	15.410	15.630	15.260	15.470	14.263	1,804,271
2023-08-02	15.600	15.740	15.380	15.400	14.199	1,056,915
2023-08-01	15.600	15.780	15.540	15.670	14.448	1,200,681
2023-07-31	15.750	16.110	15.600	15.690	14.466	2,401,456
2023-07-28	15.690	15.700	15.310	15.650	14.429	1,106,690

← NewerPage 13 of 21 · 1,216 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.