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
2022-05-06	16.350	16.530	16.150	16.260	14.030	794,756
2022-05-05	15.800	16.660	15.800	16.600	14.323	1,588,253
2022-04-29	15.650	16.060	15.530	15.870	13.693	1,682,466
2022-04-28	16.600	17.000	16.200	16.540	13.409	1,349,872
2022-04-27	16.090	16.570	15.700	16.530	13.401	1,279,092
2022-04-26	16.300	16.630	16.060	16.190	13.125	980,196
2022-04-25	17.070	17.070	16.230	16.230	13.157	1,608,568
2022-04-22	17.080	17.150	16.780	16.880	13.684	902,147
2022-04-21	17.630	17.750	17.020	17.080	13.847	1,115,301
2022-04-20	17.860	17.930	17.570	17.630	14.292	655,341
2022-04-19	17.780	17.900	17.640	17.750	14.390	442,345
2022-04-18	17.500	17.810	17.200	17.780	14.414	725,504
2022-04-15	17.720	17.720	17.350	17.500	14.187	750,587
2022-04-14	17.650	17.780	17.590	17.720	14.365	670,555
2022-04-13	17.720	17.770	17.320	17.500	14.187	630,792
2022-04-12	17.530	17.740	17.280	17.710	14.357	798,947
2022-04-11	17.780	17.950	17.330	17.450	14.146	1,120,249
2022-04-08	18.070	18.160	17.730	17.910	14.519	958,319
2022-04-07	18.400	18.570	18.060	18.060	14.641	926,738
2022-04-06	18.130	18.580	18.130	18.450	14.957	1,002,275
2022-04-01	18.270	18.340	17.990	18.220	14.771	1,394,162
2022-03-31	18.280	18.620	18.180	18.350	14.876	1,325,827
2022-03-30	18.240	18.250	17.950	18.200	14.754	850,147
2022-03-29	18.400	18.500	17.790	17.900	14.511	1,485,287
2022-03-28	18.650	18.650	18.000	18.330	14.860	1,252,370
2022-03-25	18.200	18.830	18.200	18.600	15.079	1,613,299
2022-03-24	18.400	18.440	18.150	18.260	14.803	817,429
2022-03-23	18.590	18.630	18.400	18.480	14.981	933,856
2022-03-22	18.540	18.690	18.220	18.530	15.022	1,091,905
2022-03-21	18.460	18.650	18.360	18.580	15.063	1,234,716
2022-03-18	18.180	18.570	18.150	18.490	14.990	1,478,539
2022-03-17	17.930	18.440	17.930	18.260	14.803	1,944,696
2022-03-16	17.500	17.920	17.140	17.850	14.471	1,642,855
2022-03-15	18.200	18.230	17.340	17.400	14.106	2,536,061
2022-03-14	18.460	18.880	18.220	18.220	14.771	1,722,685
2022-03-11	18.300	18.730	17.860	18.550	15.038	3,188,419
2022-03-10	18.970	19.250	18.500	18.630	15.103	3,355,501
2022-03-09	19.110	19.340	18.110	18.700	15.160	2,769,390
2022-03-08	20.330	20.330	19.010	19.050	15.444	4,094,442
2022-03-07	20.750	20.750	20.130	20.210	16.384	1,717,423
2022-03-04	21.130	21.160	20.680	20.750	16.822	1,473,694
2022-03-03	21.350	21.370	20.980	21.060	17.073	1,750,003
2022-03-02	21.250	21.350	21.080	21.280	17.251	1,720,548
2022-03-01	21.290	21.590	21.150	21.280	17.251	1,854,778
2022-02-28	21.700	21.700	21.030	21.350	17.308	1,920,705
2022-02-25	21.750	22.200	21.650	21.680	17.576	2,608,204
2022-02-24	22.480	22.600	21.410	21.560	17.478	2,296,045
2022-02-23	22.330	22.580	22.190	22.490	18.232	1,714,655
2022-02-22	22.770	22.770	22.090	22.260	18.046	2,500,889
2022-02-21	23.000	23.250	22.700	22.790	18.476	2,064,555
2022-02-18	22.950	22.950	22.410	22.810	18.492	1,780,791
2022-02-17	22.590	24.150	22.500	22.960	18.613	4,852,272
2022-02-16	22.320	22.500	22.250	22.450	18.200	1,705,305
2022-02-15	22.900	22.910	22.130	22.300	18.078	2,142,430
2022-02-14	23.800	23.800	22.800	22.850	18.524	1,954,975
2022-02-11	24.700	24.700	24.030	24.070	19.513	1,067,587
2022-02-10	24.380	24.700	24.120	24.210	19.627	895,486
2022-02-09	24.160	24.250	24.000	24.190	19.610	626,124
2022-02-08	24.000	24.440	23.810	24.220	19.635	588,111
2022-02-07	23.700	23.960	23.650	23.960	19.424	299,702

← NewerPage 19 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.