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
2025-07-21	12.410	12.860	12.410	12.730	12.602	2,937,203
2025-07-18	12.340	12.380	12.280	12.370	12.246	1,411,114
2025-07-17	12.340	12.350	12.250	12.250	12.127	1,166,812
2025-07-16	12.520	12.640	12.440	12.520	12.147	1,361,351
2025-07-15	12.640	12.680	12.420	12.580	12.205	2,288,996
2025-07-14	12.470	12.650	12.390	12.590	12.215	1,620,460
2025-07-11	12.460	12.480	12.330	12.460	12.089	1,498,404
2025-07-10	12.340	12.420	12.300	12.400	12.031	1,397,867
2025-07-09	12.350	12.380	12.290	12.330	11.963	995,032
2025-07-08	12.370	12.400	12.270	12.350	11.982	1,768,794
2025-07-07	12.200	12.380	12.110	12.320	11.953	1,993,444
2025-07-04	12.240	12.280	12.140	12.180	11.817	1,149,741
2025-07-03	12.250	12.340	12.200	12.240	11.875	1,403,547
2025-07-02	12.200	12.260	12.130	12.210	11.846	1,811,586
2025-07-01	12.220	12.260	12.140	12.200	11.837	1,637,228
2025-06-30	12.180	12.250	12.130	12.200	11.837	1,367,277
2025-06-27	12.120	12.180	12.040	12.160	11.798	1,565,977
2025-06-26	12.120	12.160	12.030	12.040	11.681	1,393,750
2025-06-25	12.140	12.180	12.040	12.130	11.769	1,625,138
2025-06-24	11.930	12.150	11.880	12.120	11.759	1,440,287
2025-06-23	11.740	11.950	11.650	11.910	11.555	1,036,238
2025-06-20	11.780	11.910	11.700	11.740	11.390	755,861
2025-06-19	11.890	11.960	11.710	11.800	11.449	1,102,387
2025-06-18	12.040	12.070	11.860	11.940	11.584	899,226
2025-06-17	12.070	12.210	11.950	12.040	11.681	1,136,690
2025-06-16	12.000	12.120	11.920	12.040	11.681	1,253,750
2025-06-13	12.090	12.190	11.950	11.970	11.613	1,504,490
2025-06-12	12.160	12.200	12.050	12.160	11.798	1,160,666
2025-06-11	12.200	12.230	12.130	12.170	11.808	1,303,917
2025-06-10	12.290	12.330	12.040	12.150	11.788	1,567,317
2025-06-09	12.200	12.370	12.150	12.250	11.885	2,138,774
2025-06-06	11.880	12.430	11.840	12.240	11.875	4,363,611
2025-06-05	11.900	11.900	11.770	11.870	11.516	1,173,759
2025-06-04	11.900	11.950	11.830	11.870	11.516	1,198,965
2025-06-03	11.640	11.990	11.640	11.890	11.536	2,722,152
2025-05-30	12.200	12.200	11.710	11.780	11.429	2,553,848
2025-05-29	11.970	12.070	11.790	11.880	11.526	2,197,916
2025-05-28	11.800	12.030	11.720	11.880	11.526	1,888,994
2025-05-27	11.790	11.850	11.610	11.770	11.419	1,631,391
2025-05-26	11.610	11.900	11.520	11.800	11.449	2,236,195
2025-05-23	11.710	11.820	11.580	11.590	11.245	1,676,642
2025-05-22	11.810	12.060	11.660	11.660	11.313	2,690,531
2025-05-21	11.570	11.920	11.570	11.880	11.526	3,337,342
2025-05-20	11.430	11.750	11.330	11.580	11.235	2,590,512
2025-05-19	11.340	11.570	11.240	11.550	11.206	3,936,144
2025-05-16	11.300	11.390	11.200	11.260	10.925	1,948,745
2025-05-15	11.300	11.380	11.200	11.270	10.934	1,286,751
2025-05-14	11.500	11.500	11.230	11.270	10.934	1,640,687
2025-05-13	11.650	11.650	11.400	11.430	11.090	1,199,761
2025-05-12	11.600	11.640	11.420	11.530	11.187	1,143,540
2025-05-09	11.600	11.600	11.420	11.480	11.138	1,254,077
2025-05-08	11.600	11.600	11.450	11.520	11.177	1,060,281
2025-05-07	11.410	11.560	11.410	11.480	11.138	1,115,864
2025-05-06	11.270	11.470	11.270	11.390	11.051	1,636,803
2025-04-30	11.050	11.370	11.050	11.260	10.925	1,242,610
2025-04-29	10.600	11.120	10.600	11.080	10.750	1,258,147
2025-04-28	10.800	10.870	10.660	10.680	10.362	861,794
2025-04-25	10.730	10.840	10.690	10.780	10.459	899,558
2025-04-24	10.740	10.880	10.660	10.770	10.449	797,160
2025-04-23	10.580	10.960	10.530	10.780	10.459	1,805,007

← NewerPage 6 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.