Qingdao Daneng Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.720	14.250	13.410	13.500	13.500	3,976,321
2026-10-20	13.290	13.800	13.020	13.440	13.440	2,009,862
2026-10-19	13.610	13.760	12.710	13.380	13.380	4,374,654
2026-10-16	13.200	14.280	13.200	13.750	13.750	4,110,458
2026-10-15	13.690	13.690	12.890	13.060	13.060	2,874,955
2026-10-14	14.450	14.620	13.700	13.750	13.750	3,266,170
2026-10-13	14.650	14.780	13.800	14.420	14.420	3,246,637
2026-10-12	15.040	15.180	14.500	14.580	14.580	3,415,376
2026-10-09	15.120	15.390	14.410	15.040	15.040	3,862,577
2026-10-08	14.990	15.570	14.850	15.080	15.080	3,729,098
2026-09-30	15.210	15.460	14.850	14.900	14.900	3,016,602
2026-09-29	15.330	15.550	15.060	15.300	15.300	2,447,593
2026-09-28	15.490	15.780	15.200	15.210	15.210	4,362,772
2026-09-24	15.790	15.950	15.300	15.400	15.400	3,484,210
2026-09-23	15.970	16.250	15.520	15.930	15.930	4,567,868
2026-09-22	16.440	16.500	15.850	15.990	15.990	7,146,948
2026-09-21	15.550	16.600	15.240	16.390	16.390	9,121,034
2026-09-18	14.540	15.850	14.540	15.400	15.400	9,022,695
2026-09-17	14.200	14.670	14.100	14.550	14.550	4,022,443
2026-09-16	14.280	14.590	13.790	14.390	14.390	5,252,285
2026-09-15	13.140	14.600	12.920	14.140	14.140	6,951,805
2026-09-14	13.060	13.250	12.850	13.140	13.140	1,805,044
2026-09-11	13.400	13.540	12.800	13.070	13.070	2,199,768
2026-09-10	13.620	13.620	13.180	13.450	13.450	1,676,537
2026-09-09	13.630	13.840	13.500	13.580	13.580	1,507,995
2026-09-08	13.610	13.690	13.500	13.630	13.630	1,930,522
2026-09-07	13.790	13.790	13.460	13.650	13.650	1,886,730
2026-09-04	13.800	14.040	13.550	13.660	13.660	2,189,140
2026-09-03	14.100	14.290	13.730	13.800	13.800	2,457,353
2026-09-02	14.540	14.540	13.880	14.050	14.050	2,464,660
2026-09-01	14.210	14.650	14.140	14.480	14.480	3,467,372
2026-08-31	13.890	14.140	13.610	14.110	14.110	2,829,369
2026-08-28	14.430	14.580	13.850	13.880	13.880	3,296,142
2026-08-27	13.520	14.490	13.430	14.360	14.360	6,355,513
2026-08-26	13.530	14.380	13.220	13.710	13.710	5,042,664
2026-08-25	12.970	13.500	12.920	13.460	13.460	2,853,369
2026-08-24	13.280	13.490	12.950	13.040	13.040	1,977,650
2026-08-21	13.270	13.360	12.930	13.280	13.280	1,310,366
2026-08-20	12.890	13.350	12.800	13.270	13.270	2,354,956
2026-08-19	13.470	13.470	12.800	12.880	12.880	3,015,037
2026-08-18	13.550	13.690	13.270	13.480	13.480	1,968,252
2026-08-17	13.420	13.420	13.100	13.340	13.340	2,008,354
2026-08-14	13.140	13.390	13.020	13.230	13.230	1,948,139
2026-08-13	13.470	13.870	13.140	13.140	13.140	2,433,694
2026-08-12	13.380	13.500	13.290	13.470	13.470	1,665,350
2026-08-11	13.250	13.540	13.060	13.440	13.440	2,076,544
2026-08-10	13.230	13.500	12.970	13.450	13.450	3,075,726
2026-08-07	13.370	13.390	12.890	13.180	13.180	2,832,712
2026-08-06	13.300	13.530	13.050	13.290	13.290	3,183,090
2026-08-05	18.550	18.870	18.290	18.850	13.184	3,667,228
2026-08-04	18.410	18.550	18.030	18.360	12.842	3,775,646
2026-08-03	17.090	18.650	17.000	18.410	12.877	6,387,596
2026-07-31	16.570	17.180	16.480	16.950	11.855	2,838,655
2026-07-30	16.780	17.220	16.340	16.480	11.527	3,092,913
2026-07-29	16.550	17.290	16.060	16.940	11.848	2,724,885
2026-07-28	16.340	16.850	16.210	16.420	11.485	2,483,378
2026-07-27	15.650	16.490	15.340	16.250	11.366	4,479,333
2026-07-24	15.900	15.970	15.550	15.680	10.967	1,959,367
2026-07-23	15.220	16.100	15.140	16.060	11.233	2,441,493
2026-07-22	16.100	16.100	15.450	15.600	10.911	2,229,257

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3920 CNY
2025-07-21	0.2400 CNY
2024-07-10	0.2200 CNY
2023-06-26	0.1300 CNY
2022-06-30	0.1800 CNY

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