Qingdao Daneng Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.170 | 14.320 | 13.840 | 13.910 | 9.642 | 1,515,942 |
| 2025-01-21 | 14.170 | 14.380 | 14.040 | 14.320 | 9.927 | 1,512,025 |
| 2025-01-20 | 14.130 | 14.290 | 13.930 | 14.170 | 9.823 | 1,632,174 |
| 2025-01-17 | 13.580 | 14.090 | 13.460 | 13.990 | 9.698 | 1,973,150 |
| 2025-01-16 | 13.560 | 13.750 | 13.430 | 13.580 | 9.414 | 918,904 |
| 2025-01-15 | 13.610 | 13.690 | 13.420 | 13.560 | 9.400 | 988,793 |
| 2025-01-14 | 13.050 | 13.650 | 13.030 | 13.630 | 9.448 | 1,780,556 |
| 2025-01-13 | 12.810 | 13.050 | 12.670 | 12.950 | 8.977 | 1,314,867 |
| 2025-01-10 | 13.300 | 13.390 | 12.920 | 12.920 | 8.956 | 1,614,207 |
| 2025-01-09 | 13.370 | 13.390 | 13.110 | 13.310 | 9.226 | 1,118,360 |
| 2025-01-08 | 13.300 | 13.380 | 12.890 | 13.320 | 9.233 | 1,215,099 |
| 2025-01-07 | 13.300 | 13.430 | 12.970 | 13.280 | 9.206 | 1,734,174 |
| 2025-01-06 | 13.300 | 13.410 | 12.600 | 13.180 | 9.136 | 1,501,672 |
| 2025-01-03 | 13.850 | 13.850 | 13.260 | 13.300 | 9.219 | 2,040,614 |
| 2025-01-02 | 14.000 | 14.150 | 13.700 | 13.810 | 9.573 | 1,956,365 |
| 2024-12-31 | 14.440 | 14.440 | 13.910 | 14.030 | 9.725 | 2,223,134 |
| 2024-12-30 | 13.940 | 14.620 | 13.660 | 14.330 | 9.933 | 3,543,598 |
| 2024-12-27 | 13.820 | 14.090 | 13.820 | 13.880 | 9.622 | 1,064,348 |
| 2024-12-26 | 13.740 | 13.960 | 13.740 | 13.820 | 9.580 | 1,135,605 |
| 2024-12-25 | 13.910 | 14.130 | 13.600 | 13.720 | 9.511 | 1,988,061 |
| 2024-12-24 | 14.040 | 14.170 | 13.830 | 14.070 | 9.753 | 1,759,765 |
| 2024-12-23 | 14.600 | 14.690 | 13.730 | 13.870 | 9.615 | 3,097,833 |
| 2024-12-20 | 14.030 | 14.720 | 13.850 | 14.680 | 10.176 | 2,665,458 |
| 2024-12-19 | 13.910 | 14.080 | 13.780 | 13.980 | 9.691 | 1,390,076 |
| 2024-12-18 | 14.120 | 14.330 | 13.950 | 13.990 | 9.698 | 1,653,219 |
| 2024-12-17 | 14.850 | 14.850 | 14.050 | 14.120 | 9.788 | 2,335,137 |
| 2024-12-16 | 14.650 | 14.920 | 14.520 | 14.780 | 10.245 | 2,070,009 |
| 2024-12-13 | 14.890 | 15.010 | 14.600 | 14.600 | 10.121 | 2,147,437 |
| 2024-12-12 | 14.960 | 15.030 | 14.730 | 14.960 | 10.370 | 1,976,310 |
| 2024-12-11 | 15.090 | 15.200 | 14.830 | 14.960 | 10.370 | 1,685,576 |
| 2024-12-10 | 15.610 | 15.640 | 15.010 | 15.090 | 10.460 | 2,642,175 |
| 2024-12-09 | 15.480 | 15.520 | 14.910 | 15.090 | 10.460 | 3,058,802 |
| 2024-12-06 | 14.680 | 15.550 | 14.400 | 15.460 | 10.717 | 6,830,174 |
| 2024-12-05 | 14.420 | 14.690 | 14.400 | 14.570 | 10.100 | 1,402,331 |
| 2024-12-04 | 14.690 | 14.850 | 14.300 | 14.420 | 9.996 | 2,153,977 |
| 2024-12-03 | 15.000 | 15.000 | 14.600 | 14.780 | 10.245 | 2,749,345 |
| 2024-12-02 | 15.280 | 15.280 | 14.730 | 14.920 | 10.342 | 3,463,237 |
| 2024-11-29 | 14.930 | 15.180 | 14.760 | 15.050 | 10.433 | 3,146,453 |
| 2024-11-28 | 14.940 | 15.050 | 14.790 | 14.940 | 10.356 | 1,850,584 |
| 2024-11-27 | 14.520 | 14.940 | 13.930 | 14.940 | 10.356 | 3,056,342 |
| 2024-11-26 | 14.370 | 14.920 | 14.320 | 14.560 | 10.093 | 2,847,216 |
| 2024-11-25 | 13.800 | 14.500 | 13.750 | 14.390 | 9.975 | 2,839,174 |
| 2024-11-22 | 14.660 | 14.660 | 13.730 | 13.820 | 9.580 | 3,171,371 |
| 2024-11-21 | 14.480 | 15.050 | 14.350 | 14.660 | 10.162 | 3,684,665 |
| 2024-11-20 | 14.110 | 14.410 | 13.910 | 14.340 | 9.940 | 2,243,952 |
| 2024-11-19 | 13.820 | 14.110 | 13.680 | 14.110 | 9.781 | 2,077,657 |
| 2024-11-18 | 14.140 | 14.200 | 13.680 | 13.740 | 9.525 | 5,054,473 |
| 2024-11-15 | 14.280 | 14.590 | 13.980 | 14.070 | 9.753 | 2,247,133 |
| 2024-11-14 | 15.020 | 15.050 | 14.420 | 14.440 | 10.010 | 2,787,036 |
| 2024-11-13 | 14.780 | 15.080 | 14.580 | 14.970 | 10.377 | 2,802,380 |
| 2024-11-12 | 15.290 | 15.290 | 14.610 | 14.780 | 10.245 | 3,208,676 |
| 2024-11-11 | 14.750 | 15.200 | 14.690 | 15.120 | 10.481 | 2,626,782 |
| 2024-11-08 | 14.410 | 15.390 | 14.390 | 14.780 | 10.245 | 4,948,213 |
| 2024-11-07 | 13.790 | 14.370 | 13.790 | 14.300 | 9.913 | 2,782,589 |
| 2024-11-06 | 14.290 | 14.290 | 13.750 | 13.860 | 9.608 | 2,961,673 |
| 2024-11-05 | 13.550 | 14.490 | 13.550 | 14.160 | 9.816 | 3,497,358 |
| 2024-11-04 | 13.160 | 13.630 | 13.100 | 13.610 | 9.434 | 2,215,206 |
| 2024-11-01 | 13.630 | 13.800 | 13.110 | 13.160 | 9.122 | 4,406,193 |
| 2024-10-31 | 13.760 | 13.990 | 13.510 | 13.600 | 9.427 | 3,442,206 |
| 2024-10-30 | 13.880 | 14.040 | 13.480 | 13.710 | 9.504 | 3,034,241 |
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.