Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.650	11.670	11.340	11.530	11.419	9,426,526
2024-04-24	11.140	11.650	11.130	11.620	11.509	16,227,532
2024-04-23	11.330	11.440	11.060	11.120	11.013	13,490,717
2024-04-22	10.940	11.550	10.870	11.350	11.241	24,949,133
2024-04-19	11.410	11.410	10.670	11.040	10.934	34,392,515
2024-04-18	11.160	11.620	10.950	11.570	11.459	22,396,637
2024-04-17	11.040	11.280	10.900	11.150	11.043	18,508,225
2024-04-16	11.020	11.320	10.800	10.930	10.825	16,045,951
2024-04-15	11.220	11.460	10.940	11.070	10.964	17,656,402
2024-04-12	11.450	11.660	11.270	11.300	11.192	12,430,553
2024-04-11	11.250	11.640	11.110	11.450	11.340	19,991,081
2024-04-10	12.010	12.050	11.300	11.380	11.271	26,396,901
2024-04-09	12.230	12.280	11.870	11.970	11.855	10,444,748
2024-04-08	12.580	12.630	12.190	12.200	12.083	8,853,257
2024-04-03	12.670	12.700	12.400	12.620	12.499	8,797,683
2024-04-02	12.700	12.730	12.440	12.670	12.548	8,693,102
2024-04-01	12.610	12.880	12.460	12.670	12.548	13,163,286
2024-03-29	12.220	12.600	11.960	12.600	12.479	4,982,200
2024-03-28	12.000	12.460	12.000	12.180	12.063	9,055,992
2024-03-27	12.240	12.540	11.950	11.950	11.835	9,695,056
2024-03-26	12.240	12.390	12.120	12.240	12.123	8,925,800
2024-03-25	11.920	12.500	11.850	12.210	12.093	15,050,350
2024-03-22	12.290	12.360	11.930	12.040	11.925	9,584,557
2024-03-21	12.470	12.510	12.200	12.290	12.172	13,435,724
2024-03-20	12.450	12.670	12.400	12.450	12.331	9,976,932
2024-03-19	12.660	12.760	12.450	12.450	12.331	14,793,662
2024-03-18	12.750	12.890	12.500	12.680	12.558	10,870,277
2024-03-15	12.690	12.770	12.500	12.770	12.647	7,169,541
2024-03-14	12.900	12.930	12.520	12.700	12.578	9,019,980
2024-03-13	12.810	12.970	12.780	12.830	12.707	6,700,964
2024-03-12	13.070	13.250	12.780	12.820	12.697	13,518,709
2024-03-11	13.030	13.270	12.880	13.080	12.955	8,187,069
2024-03-08	12.870	13.070	12.830	13.060	12.935	8,035,276
2024-03-07	13.060	13.240	12.800	12.800	12.677	7,198,958
2024-03-06	12.900	13.200	12.860	13.010	12.885	7,325,037
2024-03-05	13.080	13.200	12.810	12.980	12.855	8,956,080
2024-03-04	13.170	13.320	13.000	13.240	13.113	12,398,626
2024-03-01	12.760	13.180	12.680	13.010	12.885	10,328,538
2024-02-29	12.170	12.880	12.130	12.830	12.707	13,557,847
2024-02-28	12.380	12.630	12.120	12.150	12.033	15,024,707
2024-02-27	12.060	12.400	12.040	12.380	12.261	10,268,447
2024-02-26	11.700	12.260	11.610	12.120	12.004	17,128,275
2024-02-23	11.420	11.690	11.200	11.620	11.509	13,189,428
2024-02-22	11.530	11.640	11.220	11.510	11.400	12,501,419
2024-02-21	11.500	12.000	11.290	11.590	11.479	12,189,056
2024-02-20	11.400	11.550	11.080	11.490	11.380	8,780,583
2024-02-19	11.990	12.130	11.270	11.500	11.390	14,703,764
2024-02-08	11.570	12.200	11.500	11.870	11.756	13,956,689
2024-02-07	11.000	11.650	10.950	11.480	11.370	12,445,390
2024-02-06	9.800	11.070	9.700	10.950	10.845	14,425,866
2024-02-05	10.350	10.390	9.580	10.070	9.973	14,441,023
2024-02-02	10.950	10.980	10.050	10.400	10.300	9,670,312
2024-02-01	10.860	11.120	10.630	10.900	10.795	6,778,118
2024-01-31	11.050	11.150	10.710	10.760	10.657	6,003,728
2024-01-30	11.350	11.460	11.080	11.110	11.003	5,952,467
2024-01-29	11.450	11.590	11.290	11.410	11.301	8,018,423
2024-01-26	11.970	11.970	11.230	11.350	11.241	16,210,355
2024-01-25	12.000	12.190	11.600	12.050	11.934	7,593,085
2024-01-24	11.910	12.060	11.500	11.900	11.786	8,573,602
2024-01-23	11.690	11.960	11.450	11.850	11.736	6,728,781

← NewerPage 11 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.