Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.400	2.410	2.340	2.350	2.350	1,489,000
2026-01-26	2.400	2.480	2.390	2.410	2.410	1,296,450
2026-01-23	2.320	2.450	2.320	2.390	2.390	3,700,400
2026-01-22	2.300	2.330	2.300	2.310	2.310	352,400
2026-01-21	2.300	2.320	2.260	2.320	2.320	898,400
2026-01-20	2.310	2.330	2.280	2.300	2.300	480,800
2026-01-19	2.300	2.340	2.290	2.310	2.310	832,800
2026-01-16	2.300	2.330	2.300	2.320	2.320	602,000
2026-01-15	2.340	2.380	2.300	2.330	2.330	1,215,900
2026-01-14	2.360	2.380	2.320	2.330	2.330	1,224,250
2026-01-13	2.330	2.370	2.320	2.340	2.340	624,800
2026-01-12	2.290	2.370	2.290	2.330	2.330	1,812,550
2026-01-09	2.280	2.310	2.260	2.290	2.290	737,725
2026-01-08	2.310	2.330	2.280	2.300	2.300	733,800
2026-01-07	2.340	2.360	2.300	2.310	2.310	1,444,250
2026-01-06	2.270	2.340	2.270	2.290	2.290	1,616,900
2026-01-05	2.250	2.340	2.220	2.290	2.290	3,045,200
2026-01-02	2.220	2.300	2.160	2.160	2.160	24,400
2025-12-31	2.270	2.290	2.200	2.220	2.220	650,600
2025-12-30	2.280	2.300	2.250	2.260	2.260	361,790
2025-12-29	2.270	2.340	2.270	2.300	2.300	841,750
2025-12-24	2.320	2.320	2.280	2.300	2.300	556,900
2025-12-23	2.310	2.310	2.260	2.290	2.290	568,850
2025-12-22	2.280	2.310	2.270	2.270	2.270	911,000
2025-12-19	2.250	2.300	2.250	2.270	2.270	1,280,600
2025-12-18	2.200	2.260	2.200	2.250	2.250	861,400
2025-12-17	2.250	2.250	2.200	2.220	2.220	397,800
2025-12-16	2.330	2.330	2.210	2.210	2.210	1,777,850
2025-12-15	2.350	2.380	2.300	2.300	2.300	1,303,775
2025-12-12	2.330	2.380	2.330	2.360	2.360	520,850
2025-12-11	2.400	2.400	2.340	2.340	2.340	802,000
2025-12-10	2.400	2.420	2.380	2.380	2.380	504,200
2025-12-09	2.430	2.430	2.370	2.410	2.410	1,621,800
2025-12-08	2.420	2.450	2.410	2.410	2.410	630,800
2025-12-05	2.380	2.440	2.380	2.420	2.420	358,800
2025-12-04	2.480	2.480	2.380	2.410	2.410	1,301,775
2025-12-03	2.450	2.460	2.410	2.430	2.430	669,000
2025-12-02	2.430	2.480	2.430	2.450	2.450	734,800
2025-12-01	2.400	2.460	2.400	2.430	2.430	390,000
2025-11-28	2.400	2.440	2.400	2.410	2.410	565,450
2025-11-27	2.420	2.430	2.390	2.390	2.390	1,121,750
2025-11-26	2.460	2.470	2.420	2.430	2.430	919,450
2025-11-25	2.440	2.470	2.430	2.440	2.440	1,264,400
2025-11-24	2.450	2.450	2.390	2.440	2.440	1,165,200
2025-11-21	2.440	2.460	2.390	2.400	2.400	2,228,400
2025-11-20	2.510	2.510	2.440	2.450	2.450	1,915,575
2025-11-19	2.530	2.560	2.460	2.480	2.480	2,035,200
2025-11-18	2.580	2.580	2.520	2.520	2.520	2,031,400
2025-11-17	2.550	2.610	2.550	2.570	2.570	2,266,400
2025-11-14	2.580	2.610	2.560	2.560	2.560	1,811,200
2025-11-13	2.590	2.730	2.560	2.590	2.590	11,807,200
2025-11-12	2.600	2.610	2.550	2.580	2.580	3,003,450
2025-11-11	2.580	2.610	2.570	2.590	2.590	2,055,800
2025-11-10	2.590	2.610	2.560	2.590	2.590	3,508,800
2025-11-07	2.530	2.710	2.530	2.570	2.570	14,378,400
2025-11-06	2.520	2.560	2.490	2.540	2.540	1,817,400
2025-11-05	2.520	2.570	2.460	2.540	2.540	4,339,925
2025-11-04	2.510	2.580	2.470	2.500	2.500	2,077,200
2025-11-03	2.520	2.580	2.500	2.550	2.550	3,836,200
2025-10-31	2.450	2.500	2.440	2.490	2.490	2,604,000

← NewerPage 4 of 5 · 246 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.