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
2026-04-20	12.390	12.450	12.310	12.400	12.276	1,464,034
2026-04-17	12.430	12.570	12.380	12.390	12.266	888,918
2026-04-16	12.380	12.530	12.260	12.480	12.355	981,472
2026-04-15	12.490	12.500	12.300	12.390	12.266	1,148,208
2026-04-14	12.480	12.490	12.310	12.450	12.325	995,387
2026-04-13	12.440	12.440	12.280	12.390	12.266	1,307,836
2026-04-10	12.180	12.480	12.180	12.390	12.266	1,403,055
2026-04-09	12.260	12.360	12.100	12.150	12.028	1,472,349
2026-04-08	12.100	12.360	12.080	12.300	12.177	1,955,345
2026-04-07	12.080	12.190	11.860	11.910	11.791	1,649,493
2026-04-03	12.010	12.080	11.830	11.880	11.761	1,141,022
2026-04-02	12.110	12.210	11.950	12.020	11.900	1,428,265
2026-04-01	12.060	12.130	12.010	12.110	11.989	1,351,471
2026-03-31	11.980	12.200	11.830	11.900	11.781	1,699,750
2026-03-30	11.940	12.070	11.790	11.980	11.860	1,455,330
2026-03-27	11.630	12.080	11.620	12.010	11.890	1,222,206
2026-03-26	12.050	12.090	11.770	11.830	11.712	1,398,628
2026-03-25	11.900	12.090	11.840	12.030	11.910	1,821,266
2026-03-24	11.720	11.890	11.520	11.830	11.712	2,580,820
2026-03-23	12.150	12.150	11.470	11.620	11.504	3,713,568
2026-03-20	12.930	12.940	12.360	12.390	12.266	1,963,187
2026-03-19	13.060	13.150	12.780	12.820	12.692	1,662,377
2026-03-18	13.100	13.260	12.930	13.230	13.097	1,584,269
2026-03-17	13.360	13.420	13.050	13.060	12.929	1,985,549
2026-03-16	13.280	13.370	13.190	13.370	13.236	1,506,663
2026-03-13	13.330	13.540	13.260	13.300	13.167	1,912,226
2026-03-12	13.620	13.660	13.360	13.390	13.256	2,276,499
2026-03-11	13.770	13.810	13.490	13.670	13.533	2,784,431
2026-03-10	13.060	13.870	13.010	13.770	13.632	6,031,247
2026-03-09	12.950	13.060	12.820	12.990	12.860	1,468,280
2026-03-06	12.680	13.170	12.620	13.100	12.969	2,610,671
2026-03-05	12.760	12.820	12.550	12.680	12.553	1,823,682
2026-03-04	12.750	12.760	12.310	12.630	12.503	2,398,144
2026-03-03	13.180	13.280	12.700	12.750	12.622	2,399,803
2026-03-02	13.410	13.430	13.010	13.130	12.998	2,965,390
2026-02-27	13.450	13.460	13.260	13.430	13.295	2,146,097
2026-02-26	13.340	13.470	13.300	13.450	13.315	2,734,573
2026-02-25	13.050	13.470	13.000	13.340	13.206	3,584,487
2026-02-24	12.810	13.100	12.810	13.050	12.919	2,959,701
2026-02-13	12.740	12.930	12.660	12.800	12.672	1,877,523
2026-02-12	12.860	12.880	12.650	12.690	12.563	1,630,751
2026-02-11	12.900	12.970	12.820	12.820	12.692	1,429,141
2026-02-10	13.020	13.030	12.900	12.940	12.810	1,211,145
2026-02-09	13.010	13.050	12.880	12.970	12.840	2,087,269
2026-02-06	12.860	13.040	12.770	12.930	12.800	2,023,551
2026-02-05	12.830	12.940	12.770	12.880	12.751	1,577,639
2026-02-04	12.800	12.900	12.710	12.830	12.701	1,523,133
2026-02-03	12.590	12.820	12.560	12.800	12.672	1,933,318
2026-02-02	12.870	12.870	12.520	12.530	12.404	1,972,958
2026-01-30	12.710	12.870	12.610	12.810	12.682	2,168,932
2026-01-29	12.710	12.890	12.600	12.700	12.573	1,937,046
2026-01-28	12.960	12.970	12.720	12.740	12.612	1,973,343
2026-01-27	12.910	13.070	12.630	12.940	12.810	1,928,113
2026-01-26	13.130	13.180	12.860	12.960	12.830	2,280,438
2026-01-23	13.020	13.130	12.980	13.120	12.989	1,658,058
2026-01-22	13.060	13.080	12.920	13.010	12.880	1,613,617
2026-01-21	12.900	13.060	12.850	13.040	12.909	1,510,856
2026-01-20	12.850	13.020	12.850	12.980	12.850	2,060,503
2026-01-19	12.730	12.930	12.670	12.920	12.791	1,732,000
2026-01-16	12.800	12.850	12.680	12.730	12.602	1,724,475

← NewerPage 3 of 5 · 242 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.