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
2023-02-01	14.560	14.920	14.530	14.880	12.839	1,276,742
2023-01-31	14.490	14.610	14.470	14.540	12.546	740,069
2023-01-30	14.530	14.690	14.500	14.550	12.555	798,280
2023-01-20	14.390	14.420	14.310	14.410	12.434	740,757
2023-01-19	14.230	14.380	14.110	14.320	12.356	778,352
2023-01-18	14.110	14.220	14.030	14.180	12.235	709,539
2023-01-17	14.190	14.220	14.090	14.090	12.158	480,526
2023-01-16	13.970	14.220	13.970	14.160	12.218	670,119
2023-01-13	13.920	14.000	13.920	13.970	12.054	262,260
2023-01-12	14.050	14.050	13.880	13.940	12.028	347,411
2023-01-11	14.140	14.140	13.970	13.970	12.054	394,852
2023-01-10	14.130	14.130	14.000	14.040	12.114	351,064
2023-01-09	14.250	14.250	14.100	14.130	12.192	348,237
2023-01-06	14.250	14.290	14.170	14.200	12.253	396,567
2023-01-05	14.250	14.250	14.110	14.200	12.253	332,866
2023-01-04	14.110	14.230	14.080	14.180	12.235	379,927
2023-01-03	13.860	14.120	13.830	14.080	12.149	399,199
2022-12-30	13.770	13.900	13.710	13.860	11.959	411,311
2022-12-29	13.820	13.900	13.650	13.700	11.821	440,903
2022-12-28	13.930	13.930	13.520	13.830	11.933	527,100
2022-12-27	13.910	13.980	13.850	13.980	12.063	357,971
2022-12-26	13.860	13.970	13.840	13.910	12.002	603,466
2022-12-23	13.750	13.940	13.730	13.850	11.951	343,252
2022-12-22	14.180	14.180	13.750	13.800	11.907	621,275
2022-12-21	14.250	14.310	13.990	14.080	12.149	420,957
2022-12-20	14.210	14.360	14.150	14.260	12.304	300,007
2022-12-19	14.640	14.770	14.200	14.270	12.313	823,590
2022-12-16	14.820	14.830	14.630	14.700	12.684	417,852
2022-12-15	14.750	14.850	14.720	14.840	12.805	461,532
2022-12-14	14.900	14.900	14.710	14.760	12.736	382,080
2022-12-13	14.930	14.930	14.700	14.800	12.770	546,458
2022-12-12	14.990	14.990	14.680	14.860	12.822	1,221,447
2022-12-09	15.020	15.070	14.840	14.920	12.874	866,596
2022-12-08	15.090	15.170	15.010	15.080	13.012	605,805
2022-12-07	15.130	15.200	15.080	15.150	13.072	448,743
2022-12-06	15.350	15.350	15.120	15.170	13.089	755,929
2022-12-05	15.010	15.450	15.000	15.350	13.245	1,764,805
2022-12-02	14.920	15.020	14.850	15.000	12.943	696,718
2022-12-01	15.060	15.060	14.860	14.900	12.857	614,502
2022-11-30	14.980	14.990	14.790	14.840	12.805	717,686
2022-11-29	14.550	14.940	14.550	14.900	12.857	1,090,148
2022-11-28	14.800	14.800	14.470	14.530	12.537	1,013,643
2022-11-25	14.960	15.100	14.890	14.930	12.882	468,227
2022-11-24	14.930	15.080	14.930	14.950	12.900	459,735
2022-11-23	15.100	15.130	14.880	14.990	12.934	739,389
2022-11-22	15.210	15.320	15.090	15.120	13.046	802,926
2022-11-21	15.140	15.140	14.930	15.130	13.055	499,719
2022-11-18	15.300	15.300	15.120	15.130	13.055	725,104
2022-11-17	15.250	15.250	15.080	15.230	13.141	684,410
2022-11-16	15.310	15.310	15.110	15.150	13.072	857,307
2022-11-15	15.390	15.390	15.160	15.310	13.210	949,498
2022-11-14	14.970	15.390	14.850	15.240	13.150	1,612,222
2022-11-11	15.120	15.180	14.920	14.980	12.926	776,853
2022-11-10	14.850	14.960	14.800	14.930	12.882	728,688
2022-11-09	15.000	15.040	14.920	14.960	12.908	438,487
2022-11-08	14.870	15.000	14.800	15.000	12.943	772,670
2022-11-07	14.930	15.030	14.860	14.920	12.874	790,045
2022-11-04	14.700	15.110	14.690	14.980	12.926	1,781,467
2022-11-03	14.520	14.690	14.400	14.670	12.658	688,518
2022-11-02	14.400	14.670	14.400	14.600	12.598	851,236

← NewerPage 16 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.