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
2025-04-22	10.380	10.540	10.380	10.500	10.187	1,072,477
2025-04-21	10.330	10.520	10.230	10.430	10.119	963,418
2025-04-18	10.490	10.490	10.210	10.320	10.013	1,005,014
2025-04-17	10.290	10.490	10.110	10.420	10.110	834,467
2025-04-16	10.430	10.430	10.090	10.280	9.974	990,664
2025-04-15	10.400	10.480	10.270	10.430	10.119	798,638
2025-04-14	10.380	10.440	10.310	10.350	10.042	933,080
2025-04-11	10.120	10.380	10.120	10.290	9.984	1,624,196
2025-04-10	10.170	10.410	10.150	10.200	9.896	2,013,587
2025-04-09	9.730	10.130	9.330	10.000	9.702	2,706,392
2025-04-08	9.640	10.060	9.640	9.800	9.508	2,411,641
2025-04-07	10.820	11.070	9.400	9.640	9.353	5,233,743
2025-04-03	11.550	11.620	11.390	11.520	11.177	748,902
2025-04-02	11.590	11.630	11.390	11.550	11.206	832,161
2025-04-01	11.290	11.600	11.290	11.490	11.148	997,718
2025-03-31	11.450	11.520	11.110	11.320	10.983	1,313,229
2025-03-28	11.500	11.680	11.430	11.450	11.109	923,789
2025-03-27	11.620	11.640	11.450	11.550	11.206	1,010,929
2025-03-26	11.560	11.710	11.480	11.650	11.303	1,262,356
2025-03-25	11.500	11.620	11.350	11.480	11.138	1,605,694
2025-03-24	11.760	11.860	11.420	11.620	11.274	1,403,728
2025-03-21	12.100	12.100	11.700	11.750	11.400	1,405,815
2025-03-20	11.880	12.160	11.710	11.950	11.594	2,422,614
2025-03-19	11.740	11.870	11.730	11.810	11.458	1,206,942
2025-03-18	11.850	11.850	11.720	11.790	11.439	999,959
2025-03-17	11.630	11.850	11.630	11.820	11.468	1,421,722
2025-03-14	11.460	11.670	11.380	11.630	11.284	1,548,741
2025-03-13	11.520	11.580	11.300	11.470	11.128	1,291,623
2025-03-12	11.580	11.580	11.450	11.470	11.128	790,271
2025-03-11	11.390	11.530	11.330	11.490	11.148	1,319,377
2025-03-10	11.400	11.600	11.310	11.470	11.128	1,772,229
2025-03-07	11.370	11.420	11.280	11.300	10.963	1,039,130
2025-03-06	11.200	11.370	11.120	11.370	11.031	1,339,266
2025-03-05	11.280	11.280	11.050	11.200	10.866	1,017,543
2025-03-04	11.020	11.280	11.020	11.260	10.925	1,042,009
2025-03-03	11.110	11.230	11.000	11.070	10.740	1,332,271
2025-02-28	11.250	11.260	10.940	10.960	10.634	1,856,894
2025-02-27	11.360	11.440	11.140	11.290	10.954	1,927,828
2025-02-26	11.270	11.450	11.270	11.420	11.080	1,189,684
2025-02-25	11.260	11.350	11.200	11.300	10.963	1,065,302
2025-02-24	11.300	11.360	11.210	11.280	10.944	1,346,850
2025-02-21	11.220	11.310	11.210	11.280	10.944	982,898
2025-02-20	11.200	11.320	11.200	11.270	10.934	672,044
2025-02-19	11.160	11.300	11.100	11.250	10.915	780,206
2025-02-18	11.320	11.350	11.080	11.090	10.760	950,893
2025-02-17	11.350	11.430	11.250	11.310	10.973	1,039,897
2025-02-14	11.230	11.330	11.190	11.290	10.954	1,005,328
2025-02-13	11.290	11.300	11.150	11.180	10.847	668,824
2025-02-12	11.270	11.340	11.220	11.290	10.954	610,803
2025-02-11	11.340	11.380	11.200	11.280	10.944	636,414
2025-02-10	11.250	11.360	11.190	11.340	11.002	885,148
2025-02-07	11.150	11.380	11.120	11.250	10.915	1,055,965
2025-02-06	10.950	11.150	10.860	11.150	10.818	955,888
2025-02-05	10.900	10.990	10.790	10.960	10.634	928,993
2025-01-27	10.910	10.990	10.820	10.900	10.575	990,753
2025-01-24	10.810	10.900	10.760	10.860	10.537	616,305
2025-01-23	10.820	11.000	10.810	10.830	10.507	799,845
2025-01-22	10.690	10.810	10.690	10.800	10.478	492,991
2025-01-21	10.840	10.940	10.660	10.800	10.478	481,251
2025-01-20	10.780	10.900	10.670	10.850	10.527	729,569

← NewerPage 7 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.