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
2026-01-19	28.150	28.360	27.370	27.490	19.227	3,369,661
2026-01-16	28.430	28.430	27.500	28.050	19.619	1,842,170
2026-01-15	27.320	28.060	27.290	27.820	19.458	2,709,964
2026-01-14	27.500	27.870	26.900	27.320	19.109	2,724,279
2026-01-13	27.950	28.270	27.150	27.320	19.109	2,730,870
2026-01-12	27.510	27.950	27.100	27.660	19.346	2,903,703
2026-01-09	28.030	28.250	27.080	27.480	19.220	3,130,038
2026-01-08	28.500	28.850	27.750	27.920	19.528	3,928,073
2026-01-07	26.540	28.870	26.200	28.220	19.738	7,880,671
2026-01-06	26.310	27.280	26.150	26.410	18.472	2,514,892
2026-01-05	26.690	27.060	26.210	26.320	18.409	2,568,833
2025-12-31	26.680	26.790	26.280	26.430	18.486	1,605,674
2025-12-30	27.340	27.340	26.490	26.650	18.640	1,922,386
2025-12-29	26.800	27.620	26.780	27.070	18.934	2,745,415
2025-12-26	27.560	27.560	26.260	26.880	18.801	6,744,117
2025-12-25	26.040	27.710	26.020	27.560	19.276	4,239,891
2025-12-24	25.620	26.470	25.130	26.190	18.318	2,893,713
2025-12-23	25.970	26.470	25.500	25.620	17.919	2,782,760
2025-12-22	24.000	26.140	23.830	25.750	18.010	5,709,639
2025-12-19	22.780	23.600	22.620	23.580	16.493	4,915,426
2025-12-18	23.400	23.730	22.620	22.660	15.849	3,571,260
2025-12-17	23.610	23.840	23.090	23.400	16.367	3,842,601
2025-12-16	24.940	24.940	23.500	23.620	16.521	2,324,676
2025-12-15	24.810	25.180	24.510	24.920	17.430	975,797
2025-12-12	25.260	25.450	24.700	24.810	17.353	2,482,141
2025-12-11	25.570	25.680	25.120	25.330	17.717	961,963
2025-12-10	25.910	25.910	25.190	25.570	17.885	1,684,134
2025-12-09	26.390	26.390	25.650	25.800	18.045	1,616,528
2025-12-08	26.410	26.800	26.160	26.180	18.311	1,373,566
2025-12-05	26.110	26.800	25.800	26.680	18.661	1,397,554
2025-12-04	26.010	27.540	26.010	26.100	18.255	2,008,465
2025-12-03	26.210	26.580	26.030	26.080	18.241	1,160,233
2025-12-02	27.170	27.240	26.370	26.460	18.507	2,135,855
2025-12-01	27.860	28.260	27.050	27.170	19.004	2,368,984
2025-11-28	28.170	28.330	27.600	27.900	19.514	2,065,786
2025-11-27	28.640	28.760	28.180	28.220	19.738	1,343,559
2025-11-26	28.810	28.920	28.270	28.400	19.864	1,762,528
2025-11-25	28.300	28.680	28.000	28.490	19.927	2,142,672
2025-11-24	27.400	28.580	27.400	28.260	19.766	2,526,218
2025-11-21	28.510	28.840	27.410	27.530	19.255	2,949,231
2025-11-20	29.180	29.450	28.410	28.740	20.102	4,278,687
2025-11-19	27.050	29.250	26.910	28.820	20.158	5,422,515
2025-11-18	26.990	27.250	26.320	27.160	18.997	1,623,364
2025-11-17	26.780	27.240	26.290	26.950	18.850	2,024,639
2025-11-14	26.400	26.980	26.360	26.460	18.507	1,483,993
2025-11-13	26.910	26.910	26.420	26.480	18.521	1,459,829
2025-11-12	26.850	26.850	26.260	26.710	18.682	1,074,465
2025-11-11	27.280	27.350	26.600	26.660	18.647	1,905,003
2025-11-10	26.390	27.500	26.050	27.280	19.081	2,725,489
2025-11-07	26.250	26.350	26.030	26.190	18.318	865,641
2025-11-06	26.200	26.490	26.080	26.250	18.360	1,133,974
2025-11-05	25.500	26.240	25.120	26.240	18.353	1,389,054
2025-11-04	26.630	26.630	25.510	25.670	17.954	2,414,083
2025-11-03	26.860	26.990	26.210	26.630	18.626	1,658,493
2025-10-31	26.760	27.270	26.520	26.840	18.773	2,046,086
2025-10-30	28.000	28.000	26.800	26.840	18.773	3,196,818
2025-10-29	27.780	28.190	27.600	28.100	19.654	1,719,891
2025-10-28	28.090	28.180	27.560	27.950	19.549	1,565,768
2025-10-27	27.640	28.380	27.330	28.050	19.619	2,686,363
2025-10-24	27.500	27.890	27.070	27.640	19.332	1,698,011

← NewerPage 4 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.