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
2025-01-17	10.670	10.810	10.630	10.780	10.459	506,535
2025-01-16	10.790	10.880	10.600	10.710	10.391	633,245
2025-01-15	10.820	10.830	10.680	10.730	10.410	494,008
2025-01-14	10.540	10.830	10.380	10.820	10.498	709,096
2025-01-13	10.410	10.640	10.320	10.520	10.207	442,007
2025-01-10	10.680	10.750	10.450	10.450	10.139	470,849
2025-01-09	10.800	10.840	10.670	10.680	10.362	479,893
2025-01-08	10.690	10.870	10.520	10.800	10.478	833,105
2025-01-07	10.630	10.860	10.520	10.730	10.410	739,549
2025-01-06	10.650	10.770	10.440	10.650	10.333	671,125
2025-01-03	10.870	10.910	10.530	10.610	10.294	1,001,463
2025-01-02	11.030	11.220	10.730	10.850	10.527	870,313
2024-12-31	11.250	11.330	11.040	11.100	10.769	712,956
2024-12-30	11.250	11.340	11.120	11.240	10.905	622,350
2024-12-27	11.320	11.410	11.200	11.320	10.983	765,634
2024-12-26	11.070	11.330	11.070	11.240	10.905	564,809
2024-12-25	11.360	11.400	11.060	11.240	10.905	915,731
2024-12-24	11.280	11.440	11.140	11.360	11.022	1,080,754
2024-12-23	11.620	11.700	11.250	11.280	10.944	1,267,883
2024-12-20	11.410	11.670	11.410	11.620	11.274	915,422
2024-12-19	11.440	11.550	11.350	11.440	11.099	925,489
2024-12-18	11.640	11.720	11.480	11.520	11.177	853,024
2024-12-17	12.070	12.150	11.510	11.570	11.225	2,257,050
2024-12-16	12.080	12.290	12.040	12.110	11.749	956,618
2024-12-13	12.480	12.480	12.070	12.080	11.720	2,212,389
2024-12-12	12.390	12.540	12.260	12.480	12.108	1,483,623
2024-12-11	12.160	12.360	12.160	12.330	11.963	990,460
2024-12-10	12.520	12.620	12.250	12.300	11.934	1,267,341
2024-12-09	12.460	12.460	12.170	12.250	11.885	976,378
2024-12-06	12.240	12.430	12.160	12.350	11.982	1,325,027
2024-12-05	12.080	12.300	12.070	12.240	11.875	1,095,404
2024-12-04	12.290	12.370	12.040	12.080	11.720	1,143,165
2024-12-03	12.320	12.430	12.120	12.390	12.021	2,438,159
2024-12-02	12.050	12.320	12.050	12.220	11.856	1,951,423
2024-11-29	11.710	12.240	11.710	12.050	11.691	2,119,403
2024-11-28	11.630	11.880	11.610	11.780	11.429	1,759,318
2024-11-27	11.420	11.630	11.210	11.630	11.284	1,241,970
2024-11-26	11.510	11.690	11.450	11.490	11.148	1,822,024
2024-11-25	11.660	11.710	11.460	11.610	11.264	1,028,005
2024-11-22	12.010	12.030	11.570	11.590	11.245	2,448,635
2024-11-21	11.840	12.040	11.770	11.980	11.623	2,158,832
2024-11-20	11.660	11.850	11.620	11.840	11.487	1,903,533
2024-11-19	11.490	11.650	11.420	11.640	11.293	1,654,204
2024-11-18	11.690	11.880	11.410	11.480	11.138	2,093,698
2024-11-15	11.930	12.030	11.600	11.660	11.313	3,100,468
2024-11-14	12.160	12.230	11.910	11.930	11.575	1,819,412
2024-11-13	12.400	12.430	12.050	12.180	11.817	2,370,422
2024-11-12	12.750	12.750	11.950	12.280	11.914	4,187,003
2024-11-11	12.500	12.650	12.360	12.630	12.254	3,141,298
2024-11-08	12.150	12.880	11.990	12.340	11.972	5,553,213
2024-11-07	11.700	12.080	11.580	12.070	11.711	3,047,472
2024-11-06	11.730	11.840	11.650	11.690	11.342	1,791,098
2024-11-05	11.460	11.780	11.460	11.700	11.352	1,552,114
2024-11-04	11.450	11.530	11.360	11.520	11.177	764,234
2024-11-01	11.750	11.820	11.330	11.360	11.022	1,855,374
2024-10-31	11.450	11.900	11.450	11.750	11.400	1,846,676
2024-10-30	11.590	11.640	11.310	11.430	11.090	966,977
2024-10-29	11.910	12.010	11.520	11.530	11.187	1,641,800
2024-10-28	11.610	11.930	11.610	11.910	11.555	2,154,751
2024-10-25	11.410	11.730	11.410	11.670	11.322	1,710,841

← NewerPage 8 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.