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
2026-04-22	26.380	26.510	25.810	26.270	18.374	3,493,890
2026-04-21	26.510	26.620	25.950	26.380	18.451	2,038,962
2026-04-20	26.200	26.840	25.850	26.520	18.549	2,608,261
2026-04-17	26.550	26.550	25.860	26.190	18.318	2,532,929
2026-04-16	26.550	26.560	25.790	26.050	18.220	3,019,895
2026-04-15	24.920	27.400	24.860	26.300	18.395	6,092,060
2026-04-14	24.500	25.260	24.070	24.920	17.430	2,481,351
2026-04-13	23.830	24.300	23.800	24.230	16.947	2,024,253
2026-04-10	24.200	24.670	23.980	24.040	16.814	2,715,232
2026-04-09	24.500	24.620	24.030	24.200	16.926	1,968,983
2026-04-08	23.530	24.570	23.530	24.490	17.129	2,266,754
2026-04-07	23.070	23.480	22.920	23.080	16.143	1,316,735
2026-04-03	23.880	23.980	23.000	23.070	16.136	1,389,669
2026-04-02	24.460	24.460	23.630	23.880	16.702	1,545,709
2026-04-01	24.250	24.560	24.120	24.480	17.122	1,299,481
2026-03-31	24.700	24.840	23.810	23.990	16.779	1,401,446
2026-03-30	24.440	24.890	24.120	24.690	17.269	1,826,545
2026-03-27	24.600	25.200	24.530	25.000	17.486	1,261,579
2026-03-26	25.730	25.800	24.670	24.820	17.360	2,259,192
2026-03-25	24.350	25.860	24.290	25.730	17.996	3,247,511
2026-03-24	23.980	24.400	23.420	24.350	17.031	2,255,752
2026-03-23	24.380	24.800	23.250	23.640	16.535	3,280,078
2026-03-20	25.880	25.950	25.200	25.250	17.661	2,406,422
2026-03-19	26.600	26.620	25.210	25.470	17.815	3,695,766
2026-03-18	26.800	27.530	26.710	26.890	18.808	2,589,092
2026-03-17	27.450	29.240	27.100	27.140	18.983	6,048,835
2026-03-16	26.630	26.900	26.130	26.900	18.815	2,106,073
2026-03-13	27.230	27.230	26.550	26.660	18.647	2,408,201
2026-03-12	27.760	27.920	26.910	27.330	19.115	2,540,049
2026-03-11	27.530	28.300	27.520	27.750	19.409	3,657,878
2026-03-10	26.600	27.270	26.590	27.250	19.060	2,805,796
2026-03-09	27.010	27.330	25.860	26.400	18.465	3,495,041
2026-03-06	25.930	27.880	25.930	27.360	19.137	4,111,466
2026-03-05	26.060	26.770	25.980	26.150	18.290	2,062,221
2026-03-04	25.170	26.680	25.170	25.710	17.982	3,633,914
2026-03-03	27.990	28.100	25.570	25.640	17.933	5,354,865
2026-03-02	28.000	28.800	27.720	28.040	19.612	4,093,643
2026-02-27	27.920	29.100	27.400	28.690	20.067	4,383,127
2026-02-26	28.420	28.420	26.910	27.840	19.472	4,748,025
2026-02-25	27.220	27.280	26.790	27.170	19.004	2,347,508
2026-02-24	26.980	27.170	26.520	27.150	18.990	2,470,815
2026-02-13	27.840	27.840	26.860	26.890	18.808	3,091,767
2026-02-12	28.360	28.670	27.610	27.850	19.479	3,667,286
2026-02-11	29.010	29.550	28.220	28.430	19.885	2,671,624
2026-02-10	29.910	29.920	28.580	29.100	20.353	5,809,441
2026-02-09	26.620	29.780	26.620	29.310	20.500	11,391,438
2026-02-06	25.810	26.180	25.380	26.130	18.276	1,743,212
2026-02-05	26.250	26.640	25.500	25.810	18.052	2,876,270
2026-02-04	26.760	27.000	26.110	26.250	18.360	2,082,941
2026-02-03	26.630	26.980	26.500	26.760	18.717	2,194,473
2026-02-02	27.000	27.630	26.520	26.600	18.605	2,318,276
2026-01-30	26.920	27.210	26.430	27.190	19.018	2,250,406
2026-01-29	28.080	28.080	26.850	27.000	18.885	4,180,804
2026-01-28	29.850	30.500	27.620	28.090	19.647	7,972,673
2026-01-27	28.750	30.490	27.600	29.830	20.864	9,027,393
2026-01-26	28.130	28.850	27.700	28.790	20.137	5,453,728
2026-01-23	27.880	28.360	27.400	27.990	19.577	3,007,670
2026-01-22	27.230	27.980	27.230	27.690	19.367	2,735,989
2026-01-21	26.960	27.560	26.550	27.370	19.143	2,983,348
2026-01-20	27.580	27.700	26.680	26.960	18.857	3,111,081

← NewerPage 3 of 21 · 1,212 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.