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
2025-10-23	27.050	27.320	26.730	27.320	19.109	1,238,868
2025-10-22	27.660	27.660	27.000	27.020	18.899	1,544,617
2025-10-21	27.900	27.980	27.480	27.680	19.360	1,747,615
2025-10-20	28.180	28.490	27.500	27.900	19.514	1,662,711
2025-10-17	29.300	29.400	27.890	28.100	19.654	3,170,836
2025-10-16	29.560	30.350	29.280	29.660	20.745	3,484,149
2025-10-15	28.600	29.690	28.300	29.550	20.668	4,153,056
2025-10-14	28.500	29.040	27.920	28.500	19.934	2,703,388
2025-10-13	28.390	28.690	27.360	28.490	19.927	3,366,916
2025-10-10	28.460	29.870	28.460	29.090	20.347	5,514,944
2025-10-09	28.520	29.500	28.100	28.450	19.899	2,755,072
2025-09-30	27.560	29.000	27.180	28.500	19.934	3,008,296
2025-09-29	27.320	27.680	26.800	27.420	19.178	1,770,171
2025-09-26	27.510	27.990	27.210	27.460	19.206	2,363,880
2025-09-25	27.810	28.590	27.530	27.760	19.416	1,833,986
2025-09-24	27.290	27.770	27.290	27.770	19.423	1,703,087
2025-09-23	27.750	27.860	26.380	27.490	19.227	3,143,828
2025-09-22	27.930	28.120	27.350	27.730	19.395	2,735,237
2025-09-19	28.160	28.480	27.800	27.980	19.570	1,884,138
2025-09-18	28.510	28.900	27.900	28.070	19.633	2,386,279
2025-09-17	29.000	29.680	28.500	28.780	20.130	2,279,786
2025-09-16	28.350	28.990	28.120	28.880	20.200	2,258,543
2025-09-15	28.950	29.200	28.020	28.350	19.829	2,740,844
2025-09-12	29.780	30.180	28.790	28.990	20.277	3,038,508
2025-09-11	29.120	30.300	28.900	30.070	21.032	3,861,754
2025-09-10	29.380	29.780	28.950	29.220	20.437	1,658,816
2025-09-09	29.410	29.880	28.850	29.450	20.598	2,328,188
2025-09-08	29.500	29.560	28.800	29.270	20.472	2,527,960
2025-09-05	28.650	29.280	28.330	29.280	20.479	2,304,398
2025-09-04	29.000	29.240	28.000	28.450	19.899	2,794,185
2025-09-03	30.080	30.400	28.710	28.920	20.228	3,196,270
2025-09-02	30.430	30.880	29.680	30.080	21.039	3,141,637
2025-09-01	31.140	31.740	30.410	30.640	21.431	5,074,916
2025-08-29	32.700	32.890	31.510	31.780	22.228	4,554,744
2025-08-28	32.000	32.980	29.800	32.700	22.871	9,637,579
2025-08-27	30.890	32.940	30.820	32.000	22.382	7,135,317
2025-08-26	31.200	31.200	30.320	30.660	21.445	4,070,109
2025-08-25	31.220	31.510	30.350	31.190	21.815	4,611,810
2025-08-22	31.300	32.100	30.980	31.220	21.836	3,258,081
2025-08-21	32.010	32.700	31.130	31.330	21.913	3,866,494
2025-08-20	31.700	32.580	30.980	32.190	22.515	4,131,566
2025-08-19	30.810	32.160	30.520	31.820	22.256	4,230,389
2025-08-18	30.910	31.170	30.630	30.770	21.522	3,630,687
2025-08-15	30.360	31.300	30.300	30.890	21.606	3,177,039
2025-08-14	30.920	31.340	30.430	30.630	21.424	3,574,576
2025-08-13	30.860	31.470	30.700	30.910	21.620	3,919,095
2025-08-12	31.600	31.800	30.330	30.680	21.459	4,615,606
2025-08-11	29.800	32.000	29.660	31.220	21.836	6,540,588
2025-08-08	29.020	29.790	28.900	29.660	20.745	3,460,182
2025-08-07	28.940	29.550	28.650	29.150	20.388	4,084,448
2025-08-06	29.300	29.300	28.550	28.790	20.137	4,150,853
2025-08-05	28.200	29.470	28.200	29.390	20.556	6,091,946
2025-08-04	27.350	28.000	27.120	28.000	19.584	4,127,621
2025-08-01	26.250	27.640	25.960	27.290	19.088	6,989,518
2025-07-31	26.210	26.430	25.870	25.900	18.115	2,076,236
2025-07-30	26.130	26.330	25.860	26.130	18.276	2,033,413
2025-07-29	26.600	26.600	26.010	26.150	18.290	2,203,210
2025-07-28	26.530	26.930	26.030	26.660	18.647	2,684,990
2025-07-25	26.100	26.500	25.750	26.500	18.535	2,304,621
2025-07-24	26.330	26.500	25.820	25.940	18.143	3,209,851

← NewerPage 5 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.