Wuxi Delinhai Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.820	47.000	45.000	46.990	15.876	488,467
2022-01-27	46.800	46.930	45.150	45.800	15.474	470,044
2022-01-26	47.390	47.390	46.330	47.060	15.900	182,470
2022-01-25	48.500	48.500	46.530	46.580	15.737	502,772
2022-01-24	48.500	49.250	48.050	48.050	16.234	380,650
2022-01-21	49.010	49.010	48.170	48.590	16.416	431,587
2022-01-20	50.260	50.260	48.590	48.890	16.518	600,247
2022-01-19	49.540	50.280	49.540	49.890	16.856	315,411
2022-01-18	50.490	50.490	49.660	49.750	16.808	501,026
2022-01-17	50.120	51.160	49.600	50.360	17.015	736,484
2022-01-14	51.470	51.470	50.630	50.820	17.170	365,300
2022-01-13	51.660	51.970	51.200	51.220	17.305	356,440
2022-01-12	51.370	52.170	50.660	51.700	17.467	508,567
2022-01-11	51.460	51.470	50.890	51.000	17.231	290,628
2022-01-10	50.390	51.280	49.710	51.000	17.231	433,203
2022-01-07	51.290	51.290	49.810	49.810	16.829	603,671
2022-01-06	50.280	50.930	49.930	50.720	17.136	447,222
2022-01-05	50.820	50.830	49.680	50.220	16.967	711,247
2022-01-04	49.970	50.930	49.190	50.830	17.173	1,132,248
2021-12-31	49.790	49.910	49.130	49.500	16.724	553,215
2021-12-30	48.930	49.770	48.880	49.140	16.602	450,496
2021-12-29	48.890	49.110	48.400	48.680	16.447	627,089
2021-12-28	48.630	48.900	48.420	48.800	16.487	603,457
2021-12-27	48.950	49.290	48.350	48.600	16.420	456,327
2021-12-24	49.960	49.960	48.440	48.930	16.531	941,282
2021-12-23	51.350	51.410	49.950	49.950	16.876	743,805
2021-12-22	52.420	52.430	51.410	51.480	17.393	495,371
2021-12-21	51.330	52.120	51.280	51.970	17.558	427,298
2021-12-20	52.110	52.470	51.920	52.150	17.619	258,251
2021-12-17	52.680	53.290	52.230	52.230	17.646	354,530
2021-12-16	52.600	53.490	52.240	52.970	17.896	394,024
2021-12-15	53.410	53.410	52.510	52.600	17.771	352,219
2021-12-14	53.500	53.680	52.770	53.200	17.974	303,651
2021-12-13	52.900	53.500	52.730	53.200	17.974	398,401
2021-12-10	52.280	53.600	52.110	53.130	17.950	498,044
2021-12-09	51.380	52.690	51.380	52.280	17.663	533,729
2021-12-08	52.500	52.500	51.540	51.560	17.420	458,687
2021-12-07	52.300	52.410	51.180	51.780	17.494	466,024
2021-12-06	53.800	53.880	51.800	51.850	17.518	945,513
2021-12-03	54.220	54.250	53.510	53.740	18.156	413,658
2021-12-02	55.640	55.650	53.380	53.700	18.143	1,116,967
2021-12-01	56.440	56.440	55.170	55.650	18.802	832,683
2021-11-30	54.180	56.150	54.160	56.110	18.957	1,337,000
2021-11-29	54.140	55.780	54.020	54.690	18.477	1,001,845
2021-11-26	53.660	55.700	52.550	54.940	18.562	2,012,010
2021-11-25	50.980	53.950	50.580	53.500	18.075	2,198,462
2021-11-24	49.970	51.000	49.210	50.820	17.170	778,511
2021-11-23	49.090	50.100	49.090	49.750	16.808	426,993
2021-11-22	49.850	49.900	48.960	49.120	16.596	783,584
2021-11-19	49.340	49.930	48.900	49.450	16.707	733,100
2021-11-18	50.230	50.880	49.560	49.610	16.761	703,712
2021-11-17	49.780	51.280	49.780	50.230	16.971	1,078,295
2021-11-16	51.120	52.000	49.770	50.030	16.903	618,300
2021-11-15	51.480	51.730	50.350	51.120	17.271	591,817
2021-11-12	50.000	51.680	50.000	51.100	17.264	483,698
2021-11-11	49.010	51.270	49.010	50.800	17.163	744,493
2021-11-10	48.910	49.940	48.730	49.900	16.859	654,476
2021-11-09	49.650	50.530	49.000	49.200	16.623	509,837
2021-11-08	48.700	50.780	47.560	49.810	16.829	984,195
2021-11-05	48.480	48.480	47.820	47.870	16.173	524,106

← NewerPage 20 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.