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
2022-08-01	18.210	18.210	17.960	18.170	15.678	1,122,630
2022-07-29	18.390	18.390	18.170	18.200	15.704	1,453,626
2022-07-28	18.040	18.380	18.040	18.350	15.833	2,262,288
2022-07-27	17.900	18.120	17.880	17.980	15.514	1,153,883
2022-07-26	18.120	18.120	17.640	17.920	15.462	1,490,190
2022-07-25	18.310	18.500	17.930	18.050	15.575	1,474,947
2022-07-22	18.190	18.590	18.120	18.300	15.790	1,796,326
2022-07-21	18.360	18.430	18.190	18.190	15.695	1,210,345
2022-07-20	18.330	18.460	18.170	18.350	15.833	984,289
2022-07-19	18.390	18.390	18.100	18.360	15.842	1,901,171
2022-07-18	17.550	18.400	17.500	18.190	15.695	2,566,638
2022-07-15	17.750	17.960	17.500	17.510	15.109	1,173,657
2022-07-14	17.610	17.840	17.520	17.810	15.367	937,781
2022-07-13	17.570	17.770	17.440	17.600	15.186	659,015
2022-07-12	17.820	17.830	17.450	17.460	15.065	854,735
2022-07-11	18.010	18.100	17.720	17.820	15.376	879,367
2022-07-08	18.080	18.340	18.000	18.010	15.540	745,556
2022-07-07	18.000	18.200	17.880	18.030	15.557	878,078
2022-07-06	17.940	18.290	17.850	18.050	15.575	944,193
2022-07-05	18.350	18.450	17.880	18.060	15.583	1,407,303
2022-07-04	18.290	18.450	18.180	18.420	15.894	685,918
2022-07-01	18.490	18.580	18.270	18.290	15.782	1,297,206
2022-06-30	18.590	18.780	18.320	18.490	15.954	1,435,280
2022-06-29	18.850	19.200	18.460	18.470	15.937	2,178,900
2022-06-28	18.390	18.820	18.330	18.820	16.239	1,933,610
2022-06-27	18.050	18.870	17.900	18.490	15.954	3,099,236
2022-06-24	17.630	17.950	17.500	17.900	15.445	1,322,974
2022-06-23	17.360	17.650	17.340	17.650	15.229	909,392
2022-06-22	17.700	17.880	17.380	17.400	15.014	966,419
2022-06-21	17.810	17.990	17.610	17.760	15.324	1,013,488
2022-06-20	17.650	17.880	17.580	17.740	15.307	1,229,595
2022-06-17	17.800	17.820	17.370	17.740	15.307	1,213,688
2022-06-16	17.690	17.980	17.630	17.840	15.393	1,086,689
2022-06-15	17.720	17.950	17.590	17.630	15.212	1,381,434
2022-06-14	17.390	17.770	17.170	17.700	15.273	1,420,063
2022-06-13	18.000	18.000	17.480	17.660	15.238	1,365,262
2022-06-10	17.550	17.790	17.510	17.730	15.298	1,275,042
2022-06-09	18.050	18.050	17.500	17.560	15.152	1,425,410
2022-06-08	18.380	18.380	17.600	18.020	15.549	1,745,489
2022-06-07	18.630	18.740	18.080	18.240	15.738	2,746,548
2022-06-06	18.600	18.990	18.320	18.720	16.153	3,506,821
2022-06-02	17.760	18.560	17.660	18.460	15.928	3,037,121
2022-06-01	17.290	18.060	17.120	17.730	15.298	2,104,912
2022-05-31	17.110	17.310	16.880	17.290	14.919	1,346,891
2022-05-30	16.520	17.090	16.520	17.050	14.712	1,321,454
2022-05-27	16.590	16.750	16.500	16.590	14.315	739,886
2022-05-26	16.600	16.650	16.240	16.570	14.297	662,756
2022-05-25	16.330	16.580	16.230	16.470	14.211	682,963
2022-05-24	17.130	17.160	16.130	16.220	13.995	1,572,837
2022-05-23	16.960	17.100	16.820	17.060	14.720	962,507
2022-05-20	16.590	16.970	16.590	16.920	14.599	1,132,906
2022-05-19	16.510	16.660	16.500	16.590	14.315	773,456
2022-05-18	16.600	16.840	16.420	16.770	14.470	884,848
2022-05-17	16.730	16.750	16.430	16.580	14.306	743,420
2022-05-16	16.860	17.080	16.650	16.700	14.410	886,596
2022-05-13	17.010	17.080	16.600	16.850	14.539	896,693
2022-05-12	16.740	17.080	16.640	17.010	14.677	1,246,926
2022-05-11	16.800	17.200	16.680	16.710	14.418	1,924,330
2022-05-10	16.180	16.840	16.020	16.680	14.392	1,184,332
2022-05-09	16.390	16.540	16.200	16.280	14.047	837,164

← NewerPage 18 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.