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
2023-04-27	14.980	15.110	14.870	15.020	12.960	555,526
2023-04-26	14.650	15.080	14.650	15.030	12.969	993,313
2023-04-25	15.260	15.260	14.650	14.720	12.701	1,278,519
2023-04-24	15.360	15.400	15.040	15.180	13.098	1,041,172
2023-04-21	15.860	16.020	15.250	15.290	13.193	1,581,207
2023-04-20	16.180	16.180	15.750	15.810	13.642	878,869
2023-04-19	16.400	16.410	16.100	16.120	13.909	810,442
2023-04-18	16.440	16.510	16.210	16.300	14.065	1,130,576
2023-04-17	16.120	16.550	16.080	16.360	14.116	2,007,743
2023-04-14	15.580	16.330	15.550	16.250	14.021	2,425,118
2023-04-13	15.850	15.880	15.550	15.580	13.443	941,111
2023-04-12	15.630	15.880	15.620	15.820	13.650	651,210
2023-04-11	15.700	15.860	15.560	15.680	13.530	803,973
2023-04-10	15.930	16.090	15.650	15.650	13.504	1,803,284
2023-04-07	15.930	16.050	15.910	15.940	13.754	913,425
2023-04-06	15.930	16.180	15.910	15.960	13.771	873,537
2023-04-04	16.140	16.190	15.950	16.050	13.849	1,039,455
2023-04-03	16.100	16.350	16.030	16.140	13.926	1,651,191
2023-03-31	15.980	16.100	15.960	16.050	13.849	531,880
2023-03-30	16.060	16.180	15.920	15.950	13.763	792,035
2023-03-29	16.140	16.180	15.910	16.120	13.909	1,003,697
2023-03-28	16.130	16.200	15.900	16.010	13.814	957,081
2023-03-27	16.140	16.160	15.890	16.130	13.918	1,188,289
2023-03-24	16.360	16.390	16.150	16.220	13.995	977,268
2023-03-23	16.360	16.460	16.270	16.380	14.134	1,498,601
2023-03-22	15.900	16.520	15.870	16.500	14.237	2,838,561
2023-03-21	15.700	15.920	15.650	15.800	13.633	745,573
2023-03-20	15.790	15.970	15.590	15.680	13.530	1,207,004
2023-03-17	15.680	15.880	15.680	15.770	13.607	974,866
2023-03-16	15.750	15.870	15.620	15.660	13.512	1,086,898
2023-03-15	15.850	16.050	15.800	15.830	13.659	1,151,114
2023-03-14	16.190	16.230	15.760	15.800	13.633	1,760,958
2023-03-13	16.210	16.290	15.950	16.140	13.926	1,773,924
2023-03-10	16.460	16.660	16.190	16.290	14.056	2,377,971
2023-03-09	16.170	16.850	16.020	16.600	14.323	3,982,746
2023-03-08	15.650	16.140	15.580	16.140	13.926	2,257,955
2023-03-07	15.990	16.060	15.650	15.660	13.512	1,758,200
2023-03-06	16.100	16.150	15.840	15.940	13.754	1,443,023
2023-03-03	15.970	16.130	15.810	16.050	13.849	1,816,844
2023-03-02	16.110	16.150	15.800	15.950	13.763	2,301,043
2023-03-01	15.690	16.190	15.600	16.110	13.901	4,251,081
2023-02-28	15.210	15.980	15.210	15.600	13.461	4,540,584
2023-02-27	15.100	15.110	14.800	14.830	12.796	1,053,830
2023-02-24	15.150	15.240	15.050	15.110	13.038	653,911
2023-02-23	15.270	15.290	15.080	15.160	13.081	1,029,411
2023-02-22	15.280	15.310	15.130	15.210	13.124	1,233,809
2023-02-21	15.310	15.410	15.170	15.380	13.271	1,133,332
2023-02-20	15.350	15.400	15.110	15.260	13.167	1,946,256
2023-02-17	15.020	15.780	14.990	15.370	13.262	3,675,402
2023-02-16	15.230	15.450	14.920	15.010	12.951	2,402,666
2023-02-15	15.240	15.320	15.160	15.250	13.159	1,107,164
2023-02-14	15.280	15.370	15.120	15.230	13.141	818,997
2023-02-13	15.070	15.270	15.010	15.230	13.141	1,610,678
2023-02-10	15.000	15.070	14.890	15.000	12.943	1,000,232
2023-02-09	14.860	15.000	14.820	14.980	12.926	938,381
2023-02-08	14.960	15.070	14.880	14.890	12.848	776,150
2023-02-07	14.750	14.970	14.740	14.940	12.891	1,325,445
2023-02-06	14.810	14.840	14.690	14.740	12.718	661,425
2023-02-03	14.830	14.900	14.600	14.800	12.770	933,479
2023-02-02	14.850	14.890	14.800	14.890	12.848	931,930

← NewerPage 15 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.