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
2024-10-24	11.490	11.550	11.370	11.520	11.177	651,082
2024-10-23	11.580	11.670	11.450	11.520	11.177	1,128,753
2024-10-22	11.420	11.600	11.420	11.500	11.157	944,474
2024-10-21	11.600	11.680	11.440	11.520	11.177	1,713,016
2024-10-18	11.100	11.550	11.000	11.430	11.090	1,386,952
2024-10-17	11.230	11.350	11.080	11.080	10.750	735,563
2024-10-16	11.130	11.240	11.040	11.070	10.740	657,426
2024-10-15	11.320	11.430	11.150	11.150	10.818	667,236
2024-10-14	11.380	11.470	10.990	11.400	11.060	1,225,776
2024-10-11	11.730	11.790	11.030	11.140	10.808	1,647,131
2024-10-10	12.090	12.100	11.600	11.800	11.449	2,002,380
2024-10-09	12.420	12.420	11.610	11.840	11.487	3,816,057
2024-10-08	13.560	13.560	11.810	12.530	12.157	5,835,858
2024-09-30	10.700	11.740	10.600	11.580	11.235	3,898,258
2024-09-27	10.100	10.410	10.030	10.370	10.061	1,145,558
2024-09-26	9.710	9.970	9.680	9.960	9.663	1,010,788
2024-09-25	9.660	9.900	9.660	9.720	9.431	925,832
2024-09-24	9.290	9.620	9.290	9.570	9.285	861,035
2024-09-23	9.290	9.350	9.220	9.310	9.033	222,681
2024-09-20	9.330	9.340	9.220	9.300	9.023	202,317
2024-09-19	9.150	9.390	9.130	9.320	9.042	269,011
2024-09-18	9.250	9.280	9.030	9.130	8.858	231,003
2024-09-13	9.460	9.460	9.230	9.230	8.955	302,333
2024-09-12	9.490	9.490	9.380	9.400	9.120	166,293
2024-09-11	9.380	9.520	9.360	9.420	9.139	194,357
2024-09-10	9.320	9.510	9.290	9.500	9.217	354,210
2024-09-09	9.300	9.430	9.230	9.400	9.120	481,187
2024-09-06	9.390	9.490	9.300	9.300	9.023	385,809
2024-09-05	9.470	9.490	9.380	9.450	9.169	175,958
2024-09-04	9.400	9.510	9.340	9.370	9.091	338,920
2024-09-03	9.480	9.530	9.380	9.470	9.188	370,088
2024-09-02	9.370	9.590	9.360	9.440	9.159	969,822
2024-08-30	9.100	9.460	9.090	9.350	9.072	807,737
2024-08-29	8.920	9.180	8.920	9.100	8.829	592,034
2024-08-28	9.010	9.060	8.900	8.970	8.703	380,433
2024-08-27	9.050	9.110	8.970	9.020	8.751	415,499
2024-08-26	9.030	9.250	9.030	9.110	8.839	387,155
2024-08-23	9.190	9.210	9.030	9.090	8.819	398,370
2024-08-22	9.250	9.360	9.170	9.200	8.926	397,194
2024-08-21	9.320	9.370	9.270	9.310	9.033	338,441
2024-08-20	9.390	9.420	9.270	9.320	9.042	383,274
2024-08-19	9.510	9.550	9.410	9.440	9.159	334,056
2024-08-16	9.560	9.560	9.420	9.470	9.188	308,809
2024-08-15	9.680	9.680	9.530	9.550	9.266	578,170
2024-08-14	9.660	9.700	9.570	9.620	9.333	328,740
2024-08-13	9.510	9.660	9.360	9.660	9.372	567,950
2024-08-12	9.500	9.560	9.440	9.510	9.227	441,001
2024-08-09	9.370	9.480	9.360	9.390	9.110	311,113
2024-08-08	9.410	9.430	9.270	9.370	9.091	362,644
2024-08-07	9.420	9.520	9.380	9.420	9.139	236,889
2024-08-06	9.440	9.530	9.360	9.470	9.188	377,132
2024-08-05	9.570	9.710	9.380	9.380	9.101	516,731
2024-08-02	9.650	9.760	9.580	9.610	9.324	444,691
2024-08-01	9.740	9.830	9.660	9.710	9.421	534,822
2024-07-31	9.530	9.750	9.450	9.730	9.440	723,412
2024-07-30	9.450	9.520	9.390	9.480	9.198	307,346
2024-07-29	9.650	9.650	9.390	9.410	9.130	366,006
2024-07-26	9.600	9.620	9.450	9.580	9.295	623,478
2024-07-25	9.300	9.650	9.300	9.490	9.207	443,912
2024-07-24	9.490	9.500	9.260	9.390	9.110	1,312,315

← NewerPage 9 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.