Zhejiang DunAn Artificial Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10.110 | 10.220 | 9.950 | 9.980 | 9.884 | 8,298,710 |
| 2024-07-23 | 10.480 | 10.530 | 10.180 | 10.210 | 10.112 | 8,552,200 |
| 2024-07-22 | 10.500 | 10.600 | 10.400 | 10.540 | 10.439 | 6,449,887 |
| 2024-07-19 | 10.640 | 10.720 | 10.510 | 10.540 | 10.439 | 6,165,087 |
| 2024-07-18 | 10.370 | 10.750 | 10.270 | 10.660 | 10.558 | 9,544,074 |
| 2024-07-17 | 10.740 | 10.780 | 10.390 | 10.400 | 10.300 | 13,309,300 |
| 2024-07-16 | 10.710 | 10.830 | 10.610 | 10.800 | 10.696 | 8,914,254 |
| 2024-07-15 | 10.710 | 10.860 | 10.630 | 10.740 | 10.637 | 9,840,500 |
| 2024-07-12 | 10.950 | 11.030 | 10.710 | 10.780 | 10.677 | 16,944,900 |
| 2024-07-11 | 10.950 | 11.250 | 10.810 | 11.100 | 10.994 | 20,769,360 |
| 2024-07-10 | 10.340 | 11.080 | 10.300 | 11.020 | 10.914 | 26,216,610 |
| 2024-07-09 | 9.930 | 10.530 | 9.860 | 10.380 | 10.280 | 17,964,013 |
| 2024-07-08 | 10.250 | 10.300 | 9.920 | 9.950 | 9.855 | 18,082,896 |
| 2024-07-05 | 10.080 | 10.480 | 9.850 | 10.350 | 10.251 | 25,338,011 |
| 2024-07-04 | 9.750 | 9.990 | 9.550 | 9.610 | 9.518 | 7,739,083 |
| 2024-07-03 | 9.900 | 9.970 | 9.660 | 9.700 | 9.607 | 7,733,265 |
| 2024-07-02 | 10.100 | 10.340 | 9.800 | 9.840 | 9.746 | 12,670,131 |
| 2024-07-01 | 10.000 | 10.120 | 9.830 | 10.100 | 10.003 | 10,561,083 |
| 2024-06-28 | 9.680 | 9.980 | 9.650 | 9.830 | 9.736 | 6,263,918 |
| 2024-06-27 | 10.100 | 10.100 | 9.750 | 9.770 | 9.676 | 8,051,900 |
| 2024-06-26 | 9.930 | 10.110 | 9.810 | 10.100 | 10.003 | 8,954,082 |
| 2024-06-25 | 10.090 | 10.150 | 9.940 | 9.960 | 9.864 | 10,972,886 |
| 2024-06-24 | 10.200 | 10.250 | 9.980 | 10.090 | 9.993 | 9,236,255 |
| 2024-06-21 | 10.360 | 10.420 | 10.200 | 10.300 | 10.201 | 7,305,851 |
| 2024-06-20 | 10.510 | 10.640 | 10.400 | 10.400 | 10.300 | 9,197,766 |
| 2024-06-19 | 11.130 | 11.130 | 10.500 | 10.570 | 10.469 | 19,792,943 |
| 2024-06-18 | 11.030 | 11.170 | 10.890 | 11.100 | 10.994 | 8,011,343 |
| 2024-06-17 | 11.090 | 11.190 | 11.020 | 11.080 | 10.974 | 6,301,114 |
| 2024-06-14 | 11.240 | 11.250 | 10.880 | 11.170 | 11.063 | 12,567,320 |
| 2024-06-13 | 11.130 | 11.450 | 11.040 | 11.200 | 11.093 | 12,099,158 |
| 2024-06-12 | 10.950 | 11.210 | 10.840 | 11.140 | 11.033 | 13,052,200 |
| 2024-06-11 | 11.040 | 11.070 | 10.800 | 11.010 | 10.904 | 6,526,671 |
| 2024-06-07 | 11.120 | 11.180 | 10.930 | 11.090 | 10.984 | 6,703,031 |
| 2024-06-06 | 11.200 | 11.310 | 10.970 | 11.040 | 10.934 | 10,534,219 |
| 2024-06-05 | 11.280 | 11.420 | 11.170 | 11.190 | 11.083 | 7,678,261 |
| 2024-06-04 | 11.300 | 11.340 | 11.100 | 11.290 | 11.182 | 7,605,505 |
| 2024-06-03 | 11.550 | 11.700 | 11.260 | 11.350 | 11.241 | 9,641,500 |
| 2024-05-31 | 11.450 | 11.750 | 11.430 | 11.580 | 11.469 | 8,959,479 |
| 2024-05-30 | 11.410 | 11.600 | 11.350 | 11.450 | 11.340 | 7,870,415 |
| 2024-05-29 | 11.300 | 11.620 | 11.280 | 11.480 | 11.370 | 8,920,307 |
| 2024-05-28 | 11.530 | 11.710 | 11.390 | 11.420 | 11.310 | 9,783,134 |
| 2024-05-27 | 11.250 | 11.700 | 11.160 | 11.680 | 11.568 | 12,707,685 |
| 2024-05-24 | 11.720 | 11.900 | 11.300 | 11.320 | 11.211 | 16,112,691 |
| 2024-05-23 | 11.930 | 12.210 | 11.690 | 11.820 | 11.707 | 16,994,156 |
| 2024-05-22 | 11.280 | 12.200 | 11.250 | 12.010 | 11.895 | 38,827,755 |
| 2024-05-21 | 11.380 | 11.480 | 11.180 | 11.320 | 11.211 | 9,676,244 |
| 2024-05-20 | 11.550 | 11.580 | 11.300 | 11.350 | 11.241 | 15,231,813 |
| 2024-05-17 | 11.810 | 11.810 | 11.440 | 11.640 | 11.528 | 15,354,747 |
| 2024-05-16 | 11.850 | 11.940 | 11.780 | 11.860 | 11.746 | 6,254,100 |
| 2024-05-15 | 11.720 | 11.950 | 11.690 | 11.850 | 11.736 | 10,028,100 |
| 2024-05-14 | 12.040 | 12.060 | 11.730 | 11.750 | 11.637 | 9,386,230 |
| 2024-05-13 | 11.900 | 12.000 | 11.710 | 11.870 | 11.756 | 10,478,835 |
| 2024-05-10 | 12.100 | 12.150 | 11.880 | 12.060 | 11.944 | 7,274,286 |
| 2024-05-09 | 11.980 | 12.140 | 11.980 | 12.050 | 11.934 | 6,336,600 |
| 2024-05-08 | 12.200 | 12.280 | 11.910 | 11.920 | 11.806 | 11,473,308 |
| 2024-05-07 | 12.420 | 12.420 | 12.170 | 12.250 | 12.132 | 10,905,709 |
| 2024-05-06 | 12.200 | 12.530 | 12.070 | 12.420 | 12.301 | 18,425,659 |
| 2024-04-30 | 11.760 | 12.160 | 11.750 | 12.020 | 11.905 | 21,498,500 |
| 2024-04-29 | 11.610 | 11.950 | 11.400 | 11.740 | 11.627 | 15,381,382 |
| 2024-04-26 | 11.530 | 11.790 | 11.430 | 11.610 | 11.499 | 13,161,923 |
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.