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
2025-10-21	12.450	12.690	12.390	12.660	12.533	1,428,132
2025-10-20	12.280	12.490	12.170	12.430	12.306	1,437,792
2025-10-17	12.310	12.400	12.140	12.170	12.048	1,086,272
2025-10-16	12.400	12.450	12.270	12.310	12.187	1,270,722
2025-10-15	12.300	12.470	12.250	12.460	12.335	1,440,633
2025-10-14	12.360	12.460	12.250	12.250	12.127	1,553,068
2025-10-13	12.190	12.370	11.930	12.300	12.177	1,580,419
2025-10-10	12.300	12.530	12.270	12.410	12.286	2,003,934
2025-10-09	12.260	12.340	12.200	12.280	12.157	1,890,096
2025-09-30	12.380	12.440	12.240	12.300	12.177	1,313,387
2025-09-29	12.330	12.380	12.070	12.340	12.216	1,109,428
2025-09-26	12.210	12.430	12.120	12.280	12.157	1,360,902
2025-09-25	12.430	12.460	12.250	12.290	12.167	1,184,158
2025-09-24	12.090	12.380	12.040	12.380	12.256	1,083,297
2025-09-23	12.380	12.440	11.910	12.190	12.068	1,852,572
2025-09-22	12.310	12.410	12.150	12.380	12.256	1,112,262
2025-09-19	12.280	12.400	12.200	12.310	12.187	1,171,576
2025-09-18	12.550	12.630	12.200	12.340	12.216	2,213,359
2025-09-17	12.640	12.670	12.500	12.510	12.385	1,379,041
2025-09-16	12.550	12.590	12.420	12.580	12.454	1,340,686
2025-09-15	12.640	12.730	12.480	12.510	12.385	1,460,197
2025-09-12	12.770	12.780	12.650	12.680	12.553	1,572,157
2025-09-11	12.580	12.760	12.410	12.760	12.632	2,266,785
2025-09-10	12.650	12.660	12.480	12.590	12.464	1,959,123
2025-09-09	12.680	12.730	12.560	12.600	12.474	2,234,741
2025-09-08	12.550	12.720	12.500	12.680	12.553	1,964,165
2025-09-05	12.420	12.570	12.350	12.530	12.404	2,289,735
2025-09-04	12.480	12.590	12.310	12.430	12.306	1,562,264
2025-09-03	12.720	12.770	12.440	12.490	12.365	1,703,711
2025-09-02	13.030	13.100	12.540	12.630	12.503	3,232,884
2025-09-01	13.010	13.100	12.740	13.090	12.959	4,152,449
2025-08-29	13.280	13.350	13.120	13.200	13.068	2,266,201
2025-08-28	13.290	13.550	12.820	13.300	13.167	4,400,665
2025-08-27	13.890	13.920	13.270	13.280	13.147	4,531,387
2025-08-26	13.810	14.030	13.730	13.900	13.761	2,717,535
2025-08-25	13.680	13.820	13.610	13.800	13.662	3,677,262
2025-08-22	13.840	13.860	13.580	13.690	13.553	2,281,226
2025-08-21	13.730	13.930	13.660	13.780	13.642	2,865,018
2025-08-20	13.530	13.730	13.410	13.730	13.592	2,925,596
2025-08-19	13.410	13.560	13.410	13.470	13.335	2,163,424
2025-08-18	13.570	13.670	13.410	13.470	13.335	3,353,865
2025-08-15	13.540	13.760	13.480	13.550	13.414	2,960,492
2025-08-14	13.740	13.980	13.500	13.540	13.404	3,754,781
2025-08-13	13.700	14.140	13.670	13.760	13.622	4,703,187
2025-08-12	13.780	13.810	13.580	13.690	13.553	3,496,915
2025-08-11	13.900	14.100	13.590	13.710	13.573	4,999,072
2025-08-08	13.250	14.190	13.200	13.800	13.662	6,922,700
2025-08-07	13.170	13.680	13.120	13.250	13.117	4,193,312
2025-08-06	13.230	13.230	13.100	13.170	13.038	1,787,669
2025-08-05	13.130	13.190	13.060	13.100	12.969	1,841,756
2025-08-04	13.000	13.110	12.800	13.110	12.979	2,223,536
2025-08-01	12.730	12.970	12.710	12.960	12.830	2,216,105
2025-07-31	12.930	12.950	12.660	12.680	12.553	2,065,495
2025-07-30	12.990	13.030	12.830	12.930	12.800	2,113,893
2025-07-29	12.880	13.000	12.800	12.990	12.860	2,567,711
2025-07-28	12.860	12.940	12.730	12.840	12.711	2,317,961
2025-07-25	12.750	12.840	12.700	12.830	12.701	1,562,334
2025-07-24	12.700	12.830	12.670	12.780	12.652	1,950,983
2025-07-23	12.780	12.810	12.670	12.690	12.563	1,815,892
2025-07-22	12.810	12.830	12.660	12.780	12.652	1,959,459

← NewerPage 5 of 21 · 1,215 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.