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
2022-01-28	23.490	23.880	23.000	23.530	19.075	535,142
2022-01-27	24.130	24.180	23.400	23.490	19.043	638,738
2022-01-26	23.890	24.200	23.890	24.130	19.562	397,110
2022-01-25	24.850	24.980	23.800	23.870	19.351	1,035,477
2022-01-24	24.900	25.080	24.710	24.990	20.259	400,353
2022-01-21	25.590	25.730	24.890	24.950	20.227	1,275,848
2022-01-20	26.300	26.450	25.560	25.570	20.729	851,535
2022-01-19	26.320	26.450	26.070	26.400	21.402	682,654
2022-01-18	26.240	26.640	26.030	26.330	21.345	1,059,770
2022-01-17	26.000	26.420	25.930	26.320	21.337	727,937
2022-01-14	26.450	26.540	25.920	26.050	21.118	893,899
2022-01-13	26.590	26.850	26.310	26.330	21.345	1,209,283
2022-01-12	26.580	26.750	26.480	26.650	21.605	892,773
2022-01-11	26.720	26.780	26.410	26.660	21.613	1,380,660
2022-01-10	26.110	26.750	25.820	26.610	21.572	1,605,792
2022-01-07	26.120	26.330	25.960	26.190	21.232	1,109,804
2022-01-06	25.750	26.190	25.690	26.050	21.118	1,923,404
2022-01-05	26.000	26.000	25.560	25.730	20.859	823,676
2022-01-04	25.680	26.150	25.680	25.960	21.045	1,374,057
2021-12-31	25.740	25.870	25.600	25.730	20.859	639,235
2021-12-30	25.800	25.840	25.430	25.720	20.851	489,482
2021-12-29	25.570	25.820	25.350	25.670	20.810	670,789
2021-12-28	25.530	25.890	25.500	25.570	20.729	463,455
2021-12-27	25.370	25.740	25.330	25.600	20.754	605,619
2021-12-24	25.320	25.500	24.860	25.380	20.575	847,284
2021-12-23	25.520	25.570	25.300	25.350	20.551	585,088
2021-12-22	25.760	25.790	25.500	25.550	20.713	1,044,307
2021-12-21	25.530	25.740	25.280	25.650	20.794	853,055
2021-12-20	25.670	25.730	25.500	25.620	20.770	533,294
2021-12-17	26.110	26.190	25.600	25.600	20.754	853,091
2021-12-16	26.250	26.370	25.990	26.110	21.167	651,842
2021-12-15	26.180	26.490	26.020	26.140	21.191	939,917
2021-12-14	25.970	26.400	25.810	26.200	21.240	1,314,286
2021-12-13	25.760	26.060	25.600	26.040	21.110	826,532
2021-12-10	25.620	25.770	25.480	25.760	20.883	556,038
2021-12-09	25.500	25.690	25.280	25.570	20.729	776,687
2021-12-08	25.250	25.490	25.250	25.400	20.591	639,732
2021-12-07	25.620	25.690	25.130	25.230	20.454	736,900
2021-12-06	25.800	26.060	25.430	25.430	20.616	865,394
2021-12-03	25.970	26.000	25.610	25.800	20.916	558,668
2021-12-02	26.570	26.580	25.710	25.850	20.956	1,689,370
2021-12-01	26.280	26.830	26.240	26.660	21.613	1,457,506
2021-11-30	26.490	26.630	26.220	26.350	21.362	1,475,395
2021-11-29	26.500	26.850	26.070	26.420	21.418	1,266,474
2021-11-26	27.030	27.380	26.540	26.710	21.653	1,593,751
2021-11-25	26.660	26.790	26.300	26.730	21.670	916,109
2021-11-24	27.160	27.160	26.500	26.660	21.613	1,222,917
2021-11-23	26.400	27.380	26.310	26.920	21.824	1,767,076
2021-11-22	26.460	27.110	26.370	26.590	21.556	1,214,857
2021-11-19	26.190	26.750	26.010	26.560	21.532	1,468,661
2021-11-18	26.900	26.940	26.190	26.250	21.280	1,601,133
2021-11-17	27.000	27.090	26.520	26.810	21.734	1,708,087
2021-11-16	27.070	27.370	26.790	27.000	21.888	2,177,461
2021-11-15	26.570	27.420	26.330	27.170	22.026	2,711,096
2021-11-12	25.680	26.680	25.560	26.400	21.402	3,053,847
2021-11-11	25.500	25.980	24.900	25.770	20.891	5,061,630
2021-11-10	25.280	26.760	25.270	26.100	21.159	1,389,800
2021-11-09	25.500	25.980	25.160	25.230	20.454	1,026,342
2021-11-08	24.830	26.200	24.700	25.800	20.916	1,020,805
2021-11-05	25.050	25.080	24.830	24.830	20.129	341,541

← NewerPage 20 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.