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
2026-10-16	15.910	16.150	15.410	15.550	15.550	1,862,572
2026-10-15	16.350	16.460	15.580	15.700	15.700	2,328,592
2026-10-14	16.710	16.970	16.330	16.610	16.610	1,940,501
2026-10-13	16.730	17.000	15.910	16.860	16.860	2,497,991
2026-10-12	17.680	17.740	16.580	16.730	16.730	2,805,536
2026-10-09	17.890	18.120	16.920	17.700	17.700	4,037,854
2026-10-08	18.650	18.750	17.790	17.930	17.930	2,513,203
2026-09-30	18.800	19.180	18.510	18.510	18.510	1,992,756
2026-09-29	18.410	18.970	18.410	18.800	18.800	2,271,274
2026-09-28	19.480	20.000	18.430	18.530	18.530	5,008,467
2026-09-24	19.830	20.570	18.780	19.790	19.790	9,794,703
2026-09-23	18.160	19.610	17.600	19.560	19.560	7,940,789
2026-09-22	16.580	18.260	16.300	18.250	18.250	7,295,830
2026-09-21	16.280	16.880	16.200	16.570	16.570	3,650,530
2026-09-18	16.180	16.460	16.010	16.240	16.240	2,920,707
2026-09-17	15.950	16.330	15.500	16.220	16.220	5,284,579
2026-09-16	16.500	16.650	16.000	16.030	16.030	3,912,808
2026-09-15	16.910	16.920	16.300	16.450	16.450	4,616,616
2026-09-14	17.610	17.610	16.520	16.910	16.910	4,033,881
2026-09-11	17.860	18.180	17.260	17.600	17.600	3,902,980
2026-09-10	18.050	18.360	17.850	17.980	17.980	2,611,817
2026-09-09	18.300	19.380	18.140	18.180	18.180	5,868,710
2026-09-08	19.170	19.300	18.250	18.320	18.320	3,925,046
2026-09-07	18.210	19.060	18.170	18.980	18.980	6,535,713
2026-09-04	18.420	18.680	17.920	18.120	18.120	3,241,335
2026-09-03	18.590	18.900	18.290	18.410	18.410	2,317,739
2026-09-02	18.250	18.680	17.920	18.410	18.410	2,632,496
2026-09-01	18.550	18.740	18.030	18.410	18.410	2,894,636
2026-08-31	17.530	18.850	17.400	18.620	18.620	4,471,453
2026-08-28	18.020	18.650	17.770	17.850	17.850	3,471,219
2026-08-27	17.870	18.200	17.700	18.140	18.140	2,480,230
2026-08-26	18.450	18.570	17.840	17.990	17.990	2,838,647
2026-08-25	17.230	18.430	17.230	18.300	18.300	4,646,030
2026-08-24	17.710	17.800	16.780	17.560	17.560	5,219,961
2026-08-21	19.160	19.210	17.860	17.890	17.890	5,272,294
2026-08-20	17.900	20.350	17.400	19.160	19.160	10,248,927
2026-08-19	18.580	18.960	17.450	17.450	17.450	5,392,374
2026-08-18	18.600	19.080	18.520	18.780	18.780	4,355,877
2026-08-17	18.290	18.720	18.000	18.660	18.660	4,271,669
2026-08-14	18.250	18.590	17.800	18.320	18.320	4,169,811
2026-08-13	18.560	18.800	18.200	18.210	18.210	5,317,766
2026-08-12	18.760	18.920	18.210	18.560	18.560	6,832,538
2026-08-11	19.410	19.500	18.710	18.770	18.770	7,712,532
2026-08-10	19.260	19.790	18.880	19.660	19.660	6,175,051
2026-08-07	18.800	20.380	18.650	19.230	19.230	13,132,937
2026-08-06	17.740	18.860	17.360	18.530	18.530	8,133,458
2026-08-05	17.650	17.880	16.920	17.820	17.820	8,071,497
2026-08-04	15.590	17.840	15.460	17.760	17.760	10,988,741
2026-08-03	15.050	15.800	15.010	15.410	15.410	4,182,734
2026-07-31	15.500	15.740	14.810	15.020	15.020	6,637,719
2026-07-30	16.250	16.500	14.980	14.990	14.990	8,462,813
2026-07-29	16.240	16.660	15.760	16.400	16.400	6,823,241
2026-07-28	16.770	17.120	16.100	16.230	16.230	6,750,430
2026-07-27	15.800	16.830	15.500	16.770	16.770	6,737,775
2026-07-24	17.000	17.050	16.000	16.040	16.040	8,228,841
2026-07-23	15.230	17.300	15.230	17.280	17.280	11,342,096
2026-07-22	15.630	15.980	15.200	15.370	15.370	6,726,951
2026-07-21	16.910	17.140	13.930	15.700	15.700	17,719,955
2026-07-20	14.550	16.810	14.550	16.810	16.810	8,565,811
2026-07-17	15.320	15.400	13.850	14.010	14.010	8,697,043

Page 1 of 5 · 241 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.