Dongjiang Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.560	1.565	1.530	1.530	1.530	1,860,700
2026-10-20	1.545	1.560	1.535	1.540	1.540	1,914,650
2026-10-16	1.555	1.580	1.530	1.535	1.535	1,561,050
2026-10-15	1.565	1.565	1.530	1.535	1.535	2,094,600
2026-10-14	1.590	1.600	1.565	1.575	1.575	1,525,200
2026-10-13	1.590	1.625	1.560	1.590	1.590	2,801,200
2026-10-12	1.630	1.645	1.585	1.590	1.590	3,843,000
2026-10-09	1.675	1.680	1.615	1.640	1.640	9,619,600
2026-10-08	1.630	1.690	1.600	1.660	1.660	15,712,400
2026-10-07	1.605	1.605	1.585	1.595	1.595	129,600
2026-10-06	1.585	1.635	1.585	1.605	1.605	208,450
2026-10-05	1.580	1.625	1.580	1.585	1.585	76,600
2026-10-02	1.605	1.620	1.560	1.620	1.620	543,525
2026-09-30	1.630	1.685	1.610	1.650	1.650	8,241,400
2026-09-29	1.675	1.705	1.610	1.620	1.620	13,344,000
2026-09-28	1.650	1.775	1.605	1.650	1.650	39,487,602
2026-09-25	1.610	1.620	1.570	1.585	1.585	582,800
2026-09-24	1.655	1.675	1.615	1.640	1.640	11,816,400
2026-09-23	1.780	1.840	1.650	1.650	1.650	39,554,199
2026-09-22	1.585	2.170	1.555	1.725	1.725	170,122,406
2026-09-21	1.555	1.585	1.555	1.575	1.575	444,600
2026-09-18	1.560	1.585	1.550	1.555	1.555	1,041,000
2026-09-17	1.560	1.590	1.550	1.560	1.560	1,255,200
2026-09-16	1.535	1.580	1.535	1.575	1.575	986,400
2026-09-15	1.600	1.605	1.530	1.530	1.530	1,824,550
2026-09-14	1.620	1.640	1.595	1.600	1.600	502,000
2026-09-11	1.600	1.620	1.570	1.610	1.610	1,461,600
2026-09-10	1.605	1.635	1.580	1.610	1.610	957,000
2026-09-09	1.635	1.635	1.605	1.605	1.605	2,162,200
2026-09-08	1.675	1.675	1.620	1.625	1.625	4,083,400
2026-09-07	1.690	1.690	1.640	1.640	1.640	1,141,000
2026-09-04	1.660	1.695	1.660	1.670	1.670	1,697,600
2026-09-03	1.680	1.695	1.665	1.665	1.665	645,150
2026-09-02	1.730	1.730	1.660	1.665	1.665	1,343,800
2026-09-01	1.690	1.710	1.685	1.685	1.685	856,400
2026-08-31	1.690	1.720	1.675	1.685	1.685	1,298,200
2026-08-28	1.680	1.725	1.665	1.700	1.700	1,700,400
2026-08-27	1.690	1.690	1.645	1.665	1.665	1,176,400
2026-08-26	1.670	1.695	1.660	1.660	1.660	2,035,000
2026-08-25	1.620	1.680	1.620	1.655	1.655	1,625,800
2026-08-24	1.655	1.675	1.630	1.630	1.630	1,163,100
2026-08-21	1.675	1.675	1.650	1.670	1.670	1,277,200
2026-08-20	1.665	1.680	1.645	1.660	1.660	1,553,000
2026-08-19	1.710	1.740	1.635	1.640	1.640	4,041,000
2026-08-18	1.680	1.690	1.660	1.685	1.685	1,461,600
2026-08-17	1.655	1.700	1.655	1.700	1.700	2,098,500
2026-08-14	1.680	1.685	1.650	1.650	1.650	1,675,000
2026-08-13	1.695	1.725	1.665	1.670	1.670	2,067,400
2026-08-12	1.675	1.725	1.675	1.725	1.725	2,416,400
2026-08-11	1.770	1.770	1.670	1.700	1.700	4,377,150
2026-08-10	1.705	1.740	1.670	1.730	1.730	8,712,200
2026-08-07	1.690	1.690	1.650	1.665	1.665	2,535,000
2026-08-06	1.730	1.730	1.660	1.690	1.690	3,026,800
2026-08-05	1.680	1.750	1.665	1.725	1.725	11,592,800
2026-08-04	1.670	1.685	1.650	1.660	1.660	2,289,000
2026-08-03	1.615	1.670	1.595	1.670	1.670	3,841,400
2026-07-31	1.620	1.650	1.610	1.620	1.620	3,246,600
2026-07-30	1.650	1.650	1.600	1.620	1.620	4,181,400
2026-07-29	1.640	1.670	1.610	1.630	1.630	5,058,600
2026-07-28	1.650	1.680	1.620	1.640	1.640	2,859,700

Page 1 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.