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
2023-07-27	15.720	15.840	15.530	15.580	14.365	955,802
2023-07-26	15.730	15.960	15.670	15.720	14.494	1,005,896
2023-07-25	15.180	15.830	15.130	15.730	14.503	2,043,637
2023-07-24	15.010	15.140	14.890	15.070	13.894	694,269
2023-07-21	15.290	15.380	14.870	14.890	13.728	1,894,592
2023-07-20	15.710	15.760	15.180	15.230	14.042	2,589,605
2023-07-19	15.660	16.090	15.650	15.710	14.485	1,522,772
2023-07-18	15.600	15.740	15.480	15.650	14.429	770,973
2023-07-17	15.580	15.700	15.460	15.580	14.365	1,039,423
2023-07-14	15.770	15.820	15.570	15.610	14.392	832,004
2023-07-13	15.700	15.840	15.550	15.650	14.429	1,200,973
2023-07-12	15.860	16.080	15.600	15.690	14.466	1,595,590
2023-07-11	15.720	15.850	15.590	15.760	14.531	1,256,628
2023-07-10	15.980	16.000	15.600	15.840	14.604	1,538,400
2023-07-07	16.040	16.280	15.680	15.820	14.586	2,640,091
2023-07-06	15.400	16.270	15.210	16.180	14.918	7,426,713
2023-07-05	14.380	15.630	14.330	15.400	14.199	6,587,695
2023-07-04	14.390	14.430	14.240	14.380	13.258	531,154
2023-07-03	14.230	14.430	14.160	14.330	13.212	835,277
2023-06-30	14.150	14.260	14.010	14.230	13.120	838,209
2023-06-29	13.790	14.250	13.780	14.080	12.982	885,537
2023-06-28	13.740	13.830	13.570	13.820	12.742	456,216
2023-06-27	13.540	13.780	13.420	13.730	12.659	482,020
2023-06-26	13.860	13.860	13.350	13.420	12.373	1,201,405
2023-06-21	14.130	14.130	13.830	13.860	12.779	452,483
2023-06-20	14.060	14.110	13.960	13.990	12.899	367,309
2023-06-19	14.120	14.160	14.050	14.060	12.963	353,420
2023-06-16	14.100	14.120	13.940	14.120	13.019	725,650
2023-06-15	13.950	14.070	13.950	14.040	12.945	381,407
2023-06-14	14.050	14.050	13.900	13.990	12.899	400,964
2023-06-13	14.160	14.160	13.970	14.000	12.908	563,738
2023-06-12	13.850	14.240	13.710	14.170	13.065	1,226,957
2023-06-09	13.800	13.940	13.700	13.850	12.770	462,901
2023-06-08	13.820	13.910	13.730	13.780	12.705	406,646
2023-06-07	13.750	13.940	13.680	13.830	12.751	680,101
2023-06-06	14.390	14.400	13.610	13.710	12.641	1,829,800
2023-06-05	14.310	14.440	14.290	14.350	13.231	535,040
2023-06-02	14.620	14.620	14.120	14.300	13.185	1,713,894
2023-06-01	15.400	15.700	15.280	15.590	13.452	1,291,114
2023-05-31	15.590	15.770	15.500	15.500	13.374	549,619
2023-05-30	15.600	15.650	15.430	15.590	13.452	602,762
2023-05-29	15.780	15.830	15.540	15.580	13.443	909,672
2023-05-26	15.610	15.740	15.420	15.630	13.486	561,588
2023-05-25	15.500	15.640	15.300	15.610	13.469	939,635
2023-05-24	15.440	15.660	15.330	15.520	13.391	561,536
2023-05-23	15.650	15.720	15.410	15.490	13.366	670,337
2023-05-22	15.760	15.790	15.550	15.580	13.443	524,977
2023-05-19	15.650	15.770	15.570	15.660	13.512	790,907
2023-05-18	15.600	15.760	15.560	15.650	13.504	547,108
2023-05-17	15.380	15.570	15.230	15.560	13.426	861,291
2023-05-16	15.390	15.390	15.200	15.270	13.176	713,231
2023-05-15	15.330	15.370	15.060	15.320	13.219	657,514
2023-05-12	15.230	15.310	15.140	15.220	13.133	551,896
2023-05-11	15.200	15.390	15.180	15.260	13.167	499,335
2023-05-10	15.110	15.350	15.110	15.230	13.141	496,680
2023-05-09	15.270	15.360	15.080	15.160	13.081	795,224
2023-05-08	15.150	15.290	15.040	15.210	13.124	781,433
2023-05-05	15.060	15.230	14.900	15.190	13.107	1,193,193
2023-05-04	14.850	15.080	14.670	15.060	12.995	1,491,499
2023-04-28	14.840	14.890	14.500	14.840	12.805	2,142,535

← NewerPage 14 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.