Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.130	11.140	10.440	10.750	10.750	33,500,867
2026-10-16	10.960	11.360	10.890	11.110	11.110	28,108,571
2026-10-15	11.320	11.370	10.850	10.880	10.880	38,193,398
2026-10-14	11.740	11.940	11.560	11.610	11.610	19,667,420
2026-10-13	11.690	11.940	11.490	11.760	11.760	23,927,600
2026-10-12	12.020	12.340	11.830	11.840	11.840	24,751,900
2026-10-09	12.250	12.280	11.750	12.140	12.140	31,920,750
2026-10-08	12.640	12.790	12.090	12.290	12.290	40,184,586
2026-09-30	12.650	13.160	12.530	12.600	12.600	33,749,527
2026-09-29	12.740	12.830	12.400	12.500	12.500	38,780,145
2026-09-28	14.000	14.100	12.710	12.830	12.830	61,979,977
2026-09-24	14.250	14.460	13.790	14.080	14.080	37,956,090
2026-09-23	14.640	14.750	14.210	14.330	14.330	40,651,117
2026-09-22	14.760	14.980	14.350	14.760	14.760	35,236,133
2026-09-21	14.110	14.910	14.110	14.760	14.760	44,556,938
2026-09-18	13.810	14.330	13.810	14.200	14.200	38,835,242
2026-09-17	13.660	14.450	13.530	13.950	13.950	60,408,332
2026-09-16	12.980	13.930	12.980	13.660	13.660	54,601,301
2026-09-15	13.090	13.390	12.850	12.920	12.920	58,737,730
2026-09-14	13.160	13.720	13.050	13.180	13.180	73,202,180
2026-09-11	13.130	13.980	13.130	13.290	13.290	109,361,398
2026-09-10	12.790	13.300	12.520	13.140	13.140	125,647,523
2026-09-09	11.800	12.500	11.290	12.450	12.450	103,320,508
2026-09-08	12.300	12.540	11.810	11.950	11.950	83,344,172
2026-09-07	11.000	11.940	11.000	11.940	11.940	83,175,945
2026-09-04	10.680	11.130	10.670	10.850	10.850	35,760,406
2026-09-03	10.280	10.540	10.260	10.480	10.480	15,643,836
2026-09-02	10.250	10.380	10.130	10.280	10.280	9,689,474
2026-09-01	10.230	10.320	10.180	10.280	10.280	7,293,674
2026-08-31	10.140	10.240	10.080	10.230	10.230	7,325,272
2026-08-28	10.270	10.340	10.100	10.150	10.150	9,353,183
2026-08-27	10.230	10.360	10.180	10.290	10.290	14,836,346
2026-08-26	10.050	10.190	10.050	10.110	10.110	8,922,996
2026-08-25	9.790	10.080	9.790	10.060	10.060	10,208,126
2026-08-24	9.900	9.910	9.730	9.790	9.790	7,567,055
2026-08-21	9.910	9.920	9.800	9.880	9.880	5,716,200
2026-08-20	9.930	9.970	9.850	9.900	9.900	6,693,619
2026-08-19	10.070	10.090	9.830	9.870	9.870	14,529,940
2026-08-18	10.080	10.120	10.010	10.090	10.090	7,401,562
2026-08-17	10.120	10.160	9.960	10.140	10.140	8,233,900
2026-08-14	10.210	10.230	10.080	10.080	10.080	7,941,100
2026-08-13	10.310	10.330	10.170	10.180	10.180	9,366,052
2026-08-12	10.270	10.350	10.200	10.270	10.270	5,591,992
2026-08-11	10.320	10.380	10.250	10.270	10.270	7,630,214
2026-08-10	10.350	10.450	10.280	10.420	10.320	9,258,788
2026-08-07	10.410	10.410	10.250	10.350	10.251	10,118,043
2026-08-06	10.530	10.530	10.300	10.410	10.310	12,106,495
2026-08-05	10.530	10.560	10.460	10.550	10.449	10,619,454
2026-08-04	10.610	10.630	10.410	10.520	10.419	9,294,001
2026-08-03	10.650	10.740	10.570	10.580	10.479	10,765,500
2026-07-31	10.540	10.640	10.500	10.560	10.459	10,937,780
2026-07-30	10.520	10.680	10.440	10.540	10.439	10,939,536
2026-07-29	10.270	10.540	10.260	10.520	10.419	14,115,525
2026-07-28	10.240	10.310	10.170	10.260	10.162	7,806,978
2026-07-27	10.180	10.370	10.140	10.320	10.221	9,673,489
2026-07-24	10.210	10.450	10.160	10.210	10.112	14,279,436
2026-07-23	10.130	10.690	10.060	10.580	10.479	21,490,846
2026-07-22	10.150	10.200	9.990	10.100	10.003	12,170,885
2026-07-21	10.050	10.350	10.040	10.200	10.102	15,581,759
2026-07-20	9.930	10.170	9.920	10.100	10.003	12,295,991

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1000 CNY

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