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
2026-07-17	15.320	15.400	13.850	14.010	14.010	8,697,043
2026-07-16	16.500	17.340	15.290	15.500	15.500	8,627,774
2026-07-15	16.340	16.610	15.910	16.490	16.490	4,829,692
2026-07-14	16.320	16.940	15.800	16.500	16.500	6,060,415
2026-07-13	17.840	17.900	16.350	16.450	16.450	7,734,020
2026-07-10	19.590	19.740	17.700	17.980	17.980	13,491,277
2026-07-09	17.360	20.160	17.200	19.960	19.760	21,671,184
2026-07-08	16.520	17.910	16.210	17.580	17.404	8,174,981
2026-07-07	16.870	17.000	16.320	16.410	16.246	6,181,106
2026-07-06	16.420	17.200	16.000	17.190	17.018	8,946,660
2026-07-03	16.780	16.830	15.910	16.360	16.196	6,077,489
2026-07-02	17.450	17.540	16.480	16.620	16.454	13,816,226
2026-07-01	15.460	17.540	15.350	17.180	17.008	18,017,833
2026-06-30	13.870	15.500	13.500	15.410	15.256	11,270,807
2026-06-29	13.300	13.880	12.510	13.870	13.731	5,961,271
2026-06-26	14.350	14.460	13.170	13.360	13.226	6,843,604
2026-06-25	14.020	14.600	13.710	14.350	14.206	4,973,758
2026-06-24	13.800	14.410	13.270	14.040	13.899	5,469,556
2026-06-23	14.000	14.240	13.740	13.800	13.662	3,409,833
2026-06-22	13.170	13.850	12.830	13.730	13.592	5,173,274
2026-06-18	13.750	13.790	13.010	13.320	13.187	2,997,187
2026-06-17	13.730	13.930	13.500	13.530	13.394	2,464,673
2026-06-16	13.400	13.980	13.010	13.800	13.662	3,064,978
2026-06-15	13.120	13.580	13.120	13.480	13.345	2,903,826
2026-06-12	13.470	13.600	12.750	13.070	12.939	4,372,164
2026-06-11	13.440	13.920	13.090	13.290	13.157	2,586,916
2026-06-10	13.130	13.710	12.890	13.670	13.533	3,663,296
2026-06-09	13.500	13.740	13.040	13.380	13.246	4,418,970
2026-06-08	13.620	13.950	13.160	13.510	13.375	4,053,162
2026-06-05	14.200	14.620	13.630	13.990	13.850	5,316,006
2026-06-04	15.620	15.620	13.790	14.300	14.157	9,139,088
2026-06-03	15.500	15.750	15.080	15.610	15.454	8,339,703
2026-06-02	15.000	15.860	14.690	15.520	15.365	10,468,974
2026-06-01	13.880	15.200	13.610	14.980	14.830	8,611,300
2026-05-29	14.660	14.800	13.800	13.900	13.761	5,123,456
2026-05-28	14.760	14.900	14.350	14.770	14.622	4,535,420
2026-05-27	14.810	15.120	14.120	14.890	14.741	8,919,143
2026-05-26	14.440	15.120	14.120	14.910	14.761	7,938,717
2026-05-25	14.400	15.370	14.350	14.600	14.454	10,797,707
2026-05-22	13.830	14.190	13.430	14.180	14.038	5,752,316
2026-05-21	13.440	14.500	13.320	13.760	13.622	10,750,969
2026-05-20	12.570	13.590	12.460	13.560	13.424	9,828,365
2026-05-19	12.620	12.720	12.230	12.560	12.434	3,315,829
2026-05-18	12.700	12.740	12.420	12.570	12.444	3,439,737
2026-05-15	12.600	13.220	12.530	12.740	12.612	5,071,057
2026-05-14	12.740	12.820	12.530	12.630	12.503	2,419,187
2026-05-13	12.380	12.870	12.210	12.740	12.612	4,677,542
2026-05-12	12.710	12.750	12.340	12.370	12.246	2,617,538
2026-05-11	12.820	12.820	12.620	12.700	12.573	2,749,968
2026-05-08	12.690	13.030	12.590	12.810	12.682	3,072,028
2026-05-07	12.790	12.850	12.630	12.690	12.563	1,439,986
2026-05-06	12.520	12.720	12.480	12.700	12.573	2,046,158
2026-04-30	12.250	12.570	12.200	12.470	12.345	1,759,320
2026-04-29	12.360	12.470	12.310	12.330	12.207	1,204,323
2026-04-28	12.600	12.600	12.360	12.410	12.286	779,268
2026-04-27	12.290	12.580	12.240	12.570	12.444	1,295,350
2026-04-24	12.290	12.380	12.190	12.360	12.236	1,227,764
2026-04-23	12.310	12.330	12.190	12.280	12.157	1,114,336
2026-04-22	12.310	12.380	12.250	12.310	12.187	1,251,677
2026-04-21	12.530	12.530	12.310	12.350	12.226	891,792

← NewerPage 2 of 3 · 121 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.