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
2026-01-15	12.650	12.790	12.610	12.680	12.553	1,562,558
2026-01-14	12.690	12.830	12.550	12.690	12.563	2,644,523
2026-01-13	12.630	12.970	12.620	12.720	12.593	2,874,982
2026-01-12	12.660	12.830	12.620	12.680	12.553	2,711,422
2026-01-09	12.620	12.710	12.550	12.650	12.523	1,639,858
2026-01-08	12.440	12.610	12.440	12.590	12.464	1,617,036
2026-01-07	12.540	12.580	12.420	12.450	12.325	1,208,610
2026-01-06	12.550	12.650	12.450	12.470	12.345	1,824,398
2026-01-05	12.270	12.450	12.230	12.440	12.315	1,584,216
2025-12-31	12.190	12.330	12.120	12.220	12.098	1,258,671
2025-12-30	12.230	12.340	12.160	12.190	12.068	1,428,816
2025-12-29	12.420	12.450	12.210	12.290	12.167	1,263,867
2025-12-26	12.590	12.590	12.260	12.350	12.226	2,189,495
2025-12-25	12.350	12.590	12.230	12.530	12.404	1,809,886
2025-12-24	12.220	12.390	12.200	12.320	12.197	1,414,696
2025-12-23	12.440	12.480	12.230	12.240	12.117	3,313,834
2025-12-22	13.000	13.500	12.380	12.400	12.276	7,134,292
2025-12-19	11.730	12.030	11.680	11.950	11.830	1,069,509
2025-12-18	11.640	11.840	11.500	11.740	11.622	679,551
2025-12-17	11.650	11.670	11.440	11.640	11.523	1,256,245
2025-12-16	11.840	11.890	11.540	11.650	11.533	1,343,792
2025-12-15	11.820	11.920	11.730	11.840	11.721	1,030,584
2025-12-12	11.920	11.980	11.800	11.820	11.702	1,291,194
2025-12-11	12.170	12.220	11.930	11.930	11.811	1,255,462
2025-12-10	12.160	12.240	12.080	12.120	11.999	843,747
2025-12-09	12.440	12.440	12.130	12.160	12.038	713,989
2025-12-08	12.350	12.420	12.260	12.360	12.236	819,081
2025-12-05	12.180	12.350	12.010	12.330	12.207	1,839,192
2025-12-04	12.390	12.390	12.120	12.230	12.108	1,048,387
2025-12-03	12.450	12.470	12.290	12.380	12.256	802,763
2025-12-02	12.690	12.690	12.390	12.460	12.335	951,390
2025-12-01	12.390	12.890	12.350	12.560	12.434	1,951,997
2025-11-28	12.310	12.420	12.190	12.390	12.266	624,306
2025-11-27	12.120	12.310	12.070	12.270	12.147	823,948
2025-11-26	12.240	12.300	12.070	12.120	11.999	1,181,509
2025-11-25	12.050	12.240	12.040	12.160	12.038	996,095
2025-11-24	11.920	12.150	11.920	12.010	11.890	1,333,927
2025-11-21	12.390	12.530	11.910	11.930	11.811	1,919,904
2025-11-20	12.510	12.630	12.400	12.480	12.355	1,013,790
2025-11-19	12.800	12.820	12.500	12.540	12.414	1,550,250
2025-11-18	12.900	12.990	12.680	12.800	12.672	1,874,224
2025-11-17	13.040	13.170	12.820	12.880	12.751	1,360,150
2025-11-14	13.080	13.200	12.880	13.030	12.899	2,065,981
2025-11-13	12.950	13.050	12.850	13.050	12.919	1,577,972
2025-11-12	12.990	13.150	12.930	13.000	12.870	1,751,822
2025-11-11	12.880	13.000	12.780	13.000	12.870	1,654,315
2025-11-10	12.870	12.870	12.760	12.850	12.721	1,103,554
2025-11-07	12.790	12.860	12.700	12.830	12.701	1,780,001
2025-11-06	12.710	12.820	12.650	12.790	12.662	1,236,183
2025-11-05	12.560	12.800	12.440	12.710	12.583	1,871,507
2025-11-04	12.660	12.660	12.440	12.570	12.444	1,415,591
2025-11-03	12.720	12.790	12.500	12.630	12.503	1,128,980
2025-10-31	12.530	12.770	12.520	12.700	12.573	1,485,793
2025-10-30	12.680	12.710	12.570	12.610	12.484	902,355
2025-10-29	12.850	12.850	12.610	12.630	12.503	1,410,645
2025-10-28	12.880	12.880	12.710	12.790	12.662	1,008,372
2025-10-27	12.830	12.890	12.710	12.800	12.672	1,160,987
2025-10-24	12.680	12.820	12.630	12.800	12.672	1,633,628
2025-10-23	12.710	12.730	12.550	12.700	12.573	1,362,379
2025-10-22	12.600	12.750	12.600	12.670	12.543	1,068,537

← NewerPage 4 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.