Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.420	2.520	2.420	2.460	2.460	6,944,900
2025-10-28	2.540	2.600	2.470	2.480	2.480	8,661,000
2025-10-27	2.570	2.620	2.520	2.530	2.530	4,325,000
2025-10-24	2.650	2.660	2.500	2.520	2.520	14,372,600
2025-10-23	2.470	3.230	2.370	2.650	2.650	77,641,400
2025-10-22	2.370	2.450	2.370	2.450	2.450	1,215,925
2025-10-21	2.370	2.410	2.370	2.400	2.400	1,261,400
2025-10-20	2.390	2.400	2.330	2.350	2.350	2,573,600
2025-10-17	2.440	2.440	2.330	2.330	2.330	3,337,525
2025-10-16	2.470	2.480	2.400	2.410	2.410	4,145,400
2025-10-15	2.500	2.510	2.460	2.470	2.470	2,484,300
2025-10-14	2.550	2.590	2.450	2.480	2.480	6,143,000
2025-10-13	2.420	2.560	2.380	2.520	2.520	8,313,400
2025-10-10	2.540	2.790	2.430	2.450	2.450	39,865,400
2025-10-09	2.430	2.590	2.430	2.480	2.480	3,400,000
2025-10-08	2.530	2.530	2.420	2.430	2.430	566,000
2025-10-06	2.530	2.560	2.530	2.530	2.530	249,250
2025-10-03	2.600	2.600	2.510	2.550	2.550	135,200
2025-10-02	2.540	2.610	2.520	2.610	2.610	327,850
2025-09-30	2.550	2.580	2.540	2.570	2.570	2,867,800
2025-09-29	2.540	2.560	2.460	2.530	2.530	4,350,625
2025-09-26	2.350	2.690	2.350	2.440	2.440	13,211,400
2025-09-25	2.380	2.440	2.360	2.370	2.370	2,504,000
2025-09-24	2.380	2.420	2.350	2.390	2.390	2,212,800
2025-09-23	2.450	2.450	2.360	2.370	2.370	1,804,000
2025-09-22	2.500	2.500	2.420	2.440	2.440	2,409,000
2025-09-19	2.490	2.560	2.460	2.480	2.480	2,990,000
2025-09-18	2.430	2.770	2.390	2.500	2.500	28,596,300
2025-09-17	2.460	2.460	2.400	2.430	2.430	2,397,200
2025-09-16	2.450	2.480	2.430	2.440	2.440	1,611,000
2025-09-15	2.530	2.530	2.430	2.460	2.460	3,185,800
2025-09-12	2.480	2.540	2.480	2.510	2.510	1,173,400
2025-09-11	2.460	2.520	2.460	2.520	2.520	1,037,400
2025-09-10	2.480	2.500	2.460	2.480	2.480	715,650
2025-09-09	2.510	2.550	2.460	2.470	2.470	2,305,200
2025-09-08	2.490	2.540	2.490	2.530	2.530	1,847,350
2025-09-05	2.450	2.520	2.450	2.480	2.480	1,643,800
2025-09-04	2.520	2.520	2.410	2.450	2.450	2,296,600
2025-09-03	2.540	2.540	2.450	2.460	2.460	1,551,600
2025-09-02	2.540	2.560	2.460	2.500	2.500	3,370,200
2025-09-01	2.560	2.620	2.540	2.580	2.580	3,163,800
2025-08-29	2.570	2.570	2.520	2.540	2.540	3,322,650
2025-08-28	2.610	2.640	2.460	2.530	2.530	4,701,200
2025-08-27	2.730	2.730	2.600	2.610	2.610	4,582,850
2025-08-26	2.780	2.870	2.670	2.690	2.690	17,391,800
2025-08-25	2.650	2.680	2.620	2.630	2.630	2,699,825
2025-08-22	2.740	2.740	2.620	2.630	2.630	2,509,400
2025-08-21	2.630	2.730	2.620	2.700	2.700	5,158,200
2025-08-20	2.700	2.700	2.610	2.630	2.630	2,287,500
2025-08-19	2.680	2.740	2.660	2.660	2.660	3,323,625
2025-08-18	2.690	2.710	2.650	2.680	2.680	3,381,100
2025-08-15	2.620	2.680	2.590	2.650	2.650	2,896,800
2025-08-14	2.700	2.710	2.600	2.610	2.610	2,496,600
2025-08-13	2.720	2.720	2.650	2.680	2.680	1,755,175
2025-08-12	2.710	2.720	2.670	2.700	2.700	1,272,600
2025-08-11	2.660	2.720	2.650	2.700	2.700	1,570,600
2025-08-08	2.710	2.730	2.660	2.690	2.690	2,843,800
2025-08-07	2.670	2.680	2.630	2.670	2.670	2,419,200
2025-08-06	2.720	2.720	2.640	2.660	2.660	2,103,050
2025-08-05	2.720	2.720	2.650	2.660	2.660	3,026,600

← NewerPage 5 of 21 · 1,223 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.