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
2026-07-21	15.690	16.340	14.810	16.050	11.226	4,393,578
2026-07-20	16.960	17.270	15.420	15.910	11.128	3,967,712
2026-07-17	17.490	17.800	16.640	16.790	11.744	2,665,923
2026-07-16	17.580	17.800	17.150	17.610	12.317	1,943,435
2026-07-15	17.530	17.990	17.260	17.700	12.380	1,769,663
2026-07-14	17.380	17.720	16.770	17.600	12.310	3,301,817
2026-07-13	18.300	18.300	16.800	17.050	11.925	3,895,605
2026-07-10	17.800	18.570	17.570	18.170	12.709	4,315,977
2026-07-09	18.000	18.140	17.190	17.780	12.436	3,669,010
2026-07-08	18.600	18.960	17.930	18.020	12.604	3,034,182
2026-07-07	19.590	19.590	18.410	18.540	12.968	2,946,629
2026-07-06	20.080	20.500	19.380	19.490	13.632	2,602,514
2026-07-03	19.540	20.570	19.540	20.060	14.031	3,310,757
2026-07-02	19.290	20.150	19.220	19.500	13.639	2,684,407
2026-07-01	19.010	19.980	18.960	19.230	13.450	2,757,514
2026-06-30	18.950	19.840	18.950	19.200	13.429	2,134,340
2026-06-29	20.240	20.380	18.940	19.200	13.429	4,083,816
2026-06-26	21.920	22.120	20.200	20.240	14.157	3,459,026
2026-06-25	20.990	22.770	20.160	22.250	15.562	5,771,418
2026-06-24	21.210	21.210	20.160	20.880	14.604	3,356,432
2026-06-23	20.900	21.520	20.830	21.080	14.744	2,022,679
2026-06-22	21.690	21.690	20.720	21.190	14.821	3,362,289
2026-06-18	21.880	22.190	21.320	21.690	15.171	2,057,543
2026-06-17	21.740	22.050	21.250	21.950	15.353	2,531,933
2026-06-16	22.480	22.480	21.690	21.690	15.171	3,347,401
2026-06-15	22.260	22.970	22.120	22.200	15.527	2,835,572
2026-06-12	22.540	23.000	22.000	22.170	15.506	1,928,757
2026-06-11	23.340	23.340	21.900	22.490	15.730	2,897,594
2026-06-10	23.890	24.110	22.900	23.340	16.325	3,005,149
2026-06-09	23.970	24.380	23.210	23.820	16.661	3,904,559
2026-06-08	21.500	23.700	21.310	23.300	16.297	5,647,273
2026-06-05	21.490	22.290	21.300	22.070	15.437	2,355,619
2026-06-04	21.210	21.590	21.060	21.450	15.003	2,098,159
2026-06-03	21.030	21.600	20.750	21.450	15.003	1,723,981
2026-06-02	21.440	21.570	20.750	20.990	14.681	1,826,098
2026-06-01	20.820	21.740	20.510	21.450	15.003	1,917,935
2026-05-29	21.880	21.950	20.400	20.720	14.492	2,435,584
2026-05-28	22.010	22.140	21.510	21.850	15.283	2,303,198
2026-05-27	22.690	22.750	21.780	21.800	15.248	2,882,406
2026-05-26	23.530	23.650	22.120	22.600	15.807	4,702,839
2026-05-25	24.370	24.640	23.420	23.650	16.542	2,677,516
2026-05-22	23.690	25.210	23.250	24.320	17.010	4,433,198
2026-05-21	24.590	25.000	23.330	23.400	16.367	2,672,975
2026-05-20	24.320	24.790	23.750	24.590	17.199	2,647,115
2026-05-19	24.790	25.130	24.290	24.330	17.017	3,211,454
2026-05-18	23.590	24.960	23.090	24.790	17.339	6,955,561
2026-05-15	23.450	23.650	23.000	23.280	16.283	2,307,520
2026-05-14	23.650	23.700	23.090	23.240	16.255	2,413,055
2026-05-13	23.800	23.920	23.470	23.590	16.500	3,602,925
2026-05-12	24.630	24.630	23.600	23.700	16.577	3,679,494
2026-05-11	25.260	25.340	24.250	24.560	17.178	4,830,260
2026-05-08	24.320	26.620	24.320	25.220	17.640	6,795,985
2026-05-07	24.540	24.620	24.300	24.440	17.094	2,812,896
2026-05-06	24.470	24.780	24.230	24.500	17.136	2,953,321
2026-04-30	24.200	25.060	24.200	24.360	17.038	2,533,066
2026-04-29	24.150	24.680	24.060	24.390	17.059	2,548,081
2026-04-28	24.420	24.710	24.110	24.200	16.926	3,600,282
2026-04-27	25.000	25.380	24.270	25.060	17.528	4,646,674
2026-04-24	26.500	26.510	24.650	25.010	17.493	6,106,875
2026-04-23	27.020	27.360	26.310	26.510	18.542	5,622,971

← NewerPage 2 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.