Wuxi Delinhai Environmental Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	33.300	34.800	33.210	34.380	16.563	185,706
2022-07-29	35.090	35.090	33.610	34.460	16.601	316,873
2022-07-28	34.950	35.400	34.610	34.680	16.707	447,293
2022-07-27	33.350	34.760	33.350	34.610	16.673	173,806
2022-07-26	34.950	34.950	33.540	33.850	16.307	189,267
2022-07-25	34.990	35.090	34.150	34.200	16.476	157,444
2022-07-22	33.900	34.880	33.900	34.530	16.635	277,616
2022-07-21	34.940	35.260	34.020	34.100	16.428	404,967
2022-07-20	34.350	35.180	34.200	34.990	16.856	584,154
2022-07-19	35.190	35.460	34.220	34.700	16.717	480,780
2022-07-18	32.690	35.250	32.300	35.190	16.953	1,762,343
2022-07-15	32.150	33.530	31.860	32.690	15.748	301,404
2022-07-14	33.500	33.500	32.120	32.120	15.474	709,755
2022-07-13	32.640	33.260	31.980	33.260	16.023	454,226
2022-07-12	31.780	32.100	31.320	31.880	15.358	223,044
2022-07-11	31.530	31.900	31.010	31.580	15.214	410,674
2022-07-08	31.950	32.500	31.800	31.930	15.382	278,661
2022-07-07	32.870	32.870	31.880	32.210	15.517	286,065
2022-07-06	32.240	32.700	31.920	32.430	15.623	261,950
2022-07-05	31.950	32.720	31.670	32.080	15.454	493,379
2022-07-04	31.850	31.980	31.420	31.960	15.397	207,309
2022-07-01	32.160	32.400	31.570	31.850	15.344	409,975
2022-06-30	31.750	32.480	31.130	32.150	15.488	464,300
2022-06-29	31.850	33.000	31.520	31.600	15.223	431,662
2022-06-28	33.000	33.390	32.050	32.690	15.748	287,222
2022-06-27	31.800	32.970	31.800	32.620	15.715	509,496
2022-06-24	31.390	32.300	31.390	32.290	15.556	694,694
2022-06-23	31.050	31.880	30.680	31.700	15.271	410,122
2022-06-22	30.260	31.680	29.760	31.030	14.949	660,578
2022-06-21	30.480	30.800	30.010	30.250	14.573	452,981
2022-06-20	30.900	30.990	30.330	30.720	14.799	542,751
2022-06-17	42.780	43.810	41.690	43.270	14.619	1,175,779
2022-06-16	39.990	42.380	39.990	42.350	14.308	718,631
2022-06-15	39.220	40.670	39.210	40.370	13.639	373,570
2022-06-14	39.590	40.350	38.680	39.450	13.328	452,677
2022-06-13	40.200	40.330	39.650	39.940	13.494	289,837
2022-06-10	39.310	39.830	39.310	39.830	13.457	210,300
2022-06-09	40.190	40.190	39.250	39.310	13.281	328,198
2022-06-08	40.770	41.280	39.210	40.090	13.545	563,483
2022-06-07	42.400	42.400	40.410	40.680	13.744	599,681
2022-06-06	41.300	42.920	41.030	42.490	14.356	984,324
2022-06-02	38.910	40.740	38.230	40.740	13.764	1,094,150
2022-06-01	37.580	38.840	37.270	38.490	13.004	495,750
2022-05-31	36.980	37.660	36.380	37.550	12.687	264,653
2022-05-30	37.120	37.120	35.850	36.800	12.433	319,549
2022-05-27	35.820	37.150	35.820	36.830	12.443	380,252
2022-05-26	36.400	36.860	35.800	36.600	12.366	169,656
2022-05-25	37.300	37.300	36.360	36.500	12.332	116,770
2022-05-24	37.810	38.200	36.140	36.250	12.247	387,326
2022-05-23	37.610	38.200	37.610	38.130	12.883	210,393
2022-05-20	39.080	39.090	37.740	38.140	12.886	309,860
2022-05-19	37.990	38.820	37.020	38.130	12.883	270,426
2022-05-18	36.890	38.280	36.890	37.890	12.801	199,933
2022-05-17	37.600	37.730	36.800	37.140	12.548	295,638
2022-05-16	38.440	38.440	37.220	37.830	12.781	374,863
2022-05-13	37.120	38.430	37.090	37.970	12.828	260,701
2022-05-12	36.380	38.600	36.000	37.580	12.697	745,876
2022-05-11	36.190	37.490	36.190	36.390	12.295	403,850
2022-05-10	35.600	36.430	35.310	36.300	12.264	357,963
2022-05-09	35.960	36.060	35.280	35.850	12.112	419,025

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.7000 CNY
2025-09-26	0.2000 CNY
2025-06-11	0.2000 CNY
2024-09-10	0.2200 CNY
2023-06-19	0.2660 CNY
2022-06-20	0.7858 CNY
2021-06-16	0.6000 CNY
2020-10-16	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.