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
2022-11-01	14.120	14.460	13.970	14.410	12.434	781,839
2022-10-31	13.580	14.180	13.580	13.970	12.054	854,607
2022-10-28	14.320	14.370	13.620	13.650	11.778	1,444,572
2022-10-27	14.540	14.610	14.430	14.470	12.486	444,935
2022-10-26	14.050	14.570	14.050	14.470	12.486	630,912
2022-10-25	14.380	14.390	13.900	14.180	12.235	471,955
2022-10-24	14.690	14.830	14.160	14.300	12.339	549,124
2022-10-21	14.580	14.700	14.520	14.570	12.572	369,397
2022-10-20	14.540	14.720	14.500	14.580	12.580	484,572
2022-10-19	14.810	14.830	14.530	14.540	12.546	523,289
2022-10-18	14.850	14.850	14.590	14.670	12.658	529,268
2022-10-17	14.540	14.800	14.480	14.720	12.701	782,450
2022-10-14	14.350	14.670	14.330	14.550	12.555	1,163,692
2022-10-13	14.100	14.390	14.050	14.330	12.365	646,613
2022-10-12	13.720	14.250	13.670	14.160	12.218	623,596
2022-10-11	13.770	13.920	13.690	13.800	11.907	418,720
2022-10-10	14.010	14.080	13.720	13.770	11.882	621,241
2022-09-30	14.190	14.240	13.960	14.010	12.089	426,149
2022-09-29	14.410	14.440	14.100	14.160	12.218	550,689
2022-09-28	14.480	14.650	14.260	14.310	12.347	461,493
2022-09-27	14.350	14.530	14.280	14.510	12.520	395,333
2022-09-26	14.620	14.620	14.230	14.290	12.330	607,399
2022-09-23	14.800	14.830	14.460	14.590	12.589	816,043
2022-09-22	14.890	15.080	14.710	14.790	12.762	473,155
2022-09-21	14.900	15.020	14.650	14.960	12.908	505,153
2022-09-20	14.950	14.960	14.790	14.800	12.770	329,033
2022-09-19	15.030	15.040	14.740	14.780	12.753	510,068
2022-09-16	15.450	15.450	15.010	15.040	12.977	752,822
2022-09-15	15.650	15.670	15.250	15.370	13.262	865,023
2022-09-14	15.730	15.730	15.520	15.600	13.461	456,034
2022-09-13	15.880	15.930	15.810	15.820	13.650	390,540
2022-09-09	15.750	15.890	15.750	15.850	13.676	354,188
2022-09-08	15.920	15.950	15.800	15.820	13.650	383,501
2022-09-07	15.900	15.930	15.760	15.880	13.702	526,719
2022-09-06	15.640	15.900	15.640	15.900	13.719	564,534
2022-09-05	15.730	15.990	15.600	15.700	13.547	643,462
2022-09-02	15.710	15.750	15.580	15.730	13.573	562,078
2022-09-01	15.620	15.770	15.480	15.510	13.383	1,025,675
2022-08-31	15.950	16.000	15.600	15.610	13.469	1,782,330
2022-08-30	16.040	16.180	15.880	16.010	13.814	1,832,679
2022-08-29	16.040	16.300	15.930	16.230	14.004	915,399
2022-08-26	16.240	16.480	16.180	16.220	13.995	845,207
2022-08-25	16.330	16.390	16.060	16.190	13.970	1,179,669
2022-08-24	16.890	16.910	16.220	16.330	14.090	1,680,670
2022-08-23	16.930	16.950	16.700	16.750	14.453	951,877
2022-08-22	16.870	16.960	16.760	16.930	14.608	1,109,705
2022-08-19	17.170	17.320	16.840	16.860	14.548	1,971,200
2022-08-18	17.290	17.310	17.060	17.230	14.867	1,376,552
2022-08-17	17.390	17.680	17.230	17.310	14.936	2,323,258
2022-08-16	17.130	17.350	17.130	17.240	14.876	1,460,727
2022-08-15	17.430	17.430	17.010	17.120	14.772	1,595,594
2022-08-12	17.590	17.650	17.300	17.340	14.962	1,581,856
2022-08-11	17.330	17.590	17.330	17.570	15.160	1,955,399
2022-08-10	17.250	17.450	17.140	17.290	14.919	1,369,982
2022-08-09	17.420	17.490	17.200	17.300	14.927	1,227,741
2022-08-08	17.430	17.520	17.200	17.500	15.100	1,166,034
2022-08-05	17.090	17.480	17.000	17.430	15.040	1,418,760
2022-08-04	17.110	17.160	16.840	17.050	14.712	828,589
2022-08-03	16.900	17.460	16.900	16.970	14.643	1,498,354
2022-08-02	18.010	18.010	16.700	17.030	14.694	2,441,497

← NewerPage 17 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.