Dongjiang Environmental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.620	1.650	1.610	1.650	1.650	2,213,600
2026-07-24	1.660	1.660	1.600	1.620	1.620	2,421,600
2026-07-23	1.630	1.690	1.630	1.680	1.680	4,939,400
2026-07-22	1.620	1.650	1.600	1.630	1.630	2,525,600
2026-07-21	1.620	1.640	1.550	1.640	1.640	5,174,200
2026-07-20	1.610	1.640	1.580	1.600	1.600	5,296,000
2026-07-17	1.670	1.700	1.570	1.590	1.590	10,076,000
2026-07-16	1.670	1.700	1.660	1.680	1.680	3,403,400
2026-07-15	1.670	1.730	1.660	1.680	1.680	6,184,600
2026-07-14	1.670	1.690	1.630	1.670	1.670	3,852,600
2026-07-13	1.760	1.760	1.640	1.660	1.660	6,443,400
2026-07-10	1.730	1.770	1.700	1.740	1.740	8,630,400
2026-07-09	1.740	1.790	1.720	1.720	1.720	6,960,800
2026-07-08	1.770	1.780	1.720	1.740	1.740	7,924,462
2026-07-07	1.810	1.930	1.740	1.780	1.780	24,307,199
2026-07-06	1.860	1.930	1.760	1.780	1.780	14,870,050
2026-07-03	1.850	1.910	1.810	1.860	1.860	12,821,450
2026-07-02	1.780	1.980	1.750	1.810	1.810	36,794,398
2026-06-30	1.840	1.840	1.720	1.750	1.750	17,729,400
2026-06-29	1.870	2.070	1.820	1.860	1.860	35,684,398
2026-06-26	2.020	2.070	1.800	1.840	1.840	25,506,600
2026-06-25	1.920	2.280	1.900	2.020	2.020	94,554,094
2026-06-24	2.490	2.490	1.890	1.910	1.910	76,089,188
2026-06-23	2.240	3.050	2.180	2.410	2.410	263,007,406
2026-06-22	1.780	2.670	1.780	2.280	2.280	227,317,406
2026-06-18	1.900	1.940	1.680	1.710	1.710	31,029,500
2026-06-17	2.180	2.270	1.860	1.940	1.940	85,329,203
2026-06-16	1.630	2.770	1.590	2.290	2.290	289,347,906
2026-06-15	1.670	1.730	1.620	1.640	1.640	2,600,800
2026-06-12	1.620	1.670	1.590	1.630	1.630	2,115,975
2026-06-11	1.640	1.650	1.610	1.640	1.640	1,661,200
2026-06-10	1.630	2.040	1.590	1.660	1.660	15,308,400
2026-06-09	1.670	1.720	1.640	1.650	1.650	972,400
2026-06-08	1.730	1.730	1.660	1.670	1.670	1,367,600
2026-06-05	1.790	1.790	1.720	1.730	1.730	1,395,000
2026-06-04	1.820	1.840	1.730	1.730	1.730	1,338,400
2026-06-03	1.850	1.860	1.820	1.840	1.840	368,139
2026-06-02	1.820	1.870	1.820	1.840	1.840	878,800
2026-06-01	1.840	1.880	1.790	1.850	1.850	1,028,600
2026-05-29	1.840	1.840	1.780	1.780	1.780	664,395
2026-05-28	1.850	1.870	1.790	1.790	1.790	817,000
2026-05-27	1.910	1.920	1.840	1.850	1.850	896,450
2026-05-26	1.940	1.950	1.910	1.910	1.910	589,000
2026-05-22	1.960	2.000	1.940	1.980	1.980	574,000
2026-05-21	2.020	2.020	1.930	1.990	1.990	800,600
2026-05-20	1.960	2.050	1.870	1.990	1.990	3,966,650
2026-05-19	1.970	2.050	1.950	1.970	1.970	1,720,400
2026-05-18	1.950	2.030	1.940	1.970	1.970	1,015,900
2026-05-15	1.970	1.980	1.930	1.950	1.950	1,286,600
2026-05-14	2.010	2.020	1.960	1.980	1.980	1,294,600
2026-05-13	2.030	2.040	1.990	2.020	2.020	851,000
2026-05-12	2.090	2.090	2.000	2.000	2.000	3,268,400
2026-05-11	2.060	2.090	2.050	2.080	2.080	604,600
2026-05-08	2.040	2.080	2.040	2.070	2.070	670,900
2026-05-07	2.050	2.100	2.040	2.050	2.050	855,600
2026-05-06	2.060	2.080	2.010	2.050	2.050	1,049,200
2026-05-05	2.080	2.080	1.980	2.030	2.030	72,400
2026-05-04	2.040	2.090	2.020	2.080	2.080	40,600
2026-04-30	2.080	2.080	2.050	2.080	2.080	345,550
2026-04-29	2.040	2.100	2.040	2.080	2.080	725,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	0.0644 HKD
2021-06-30	0.1322 HKD
2020-07-22	0.1660 HKD
2019-07-02	0.1587 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.