Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.280	12.280	11.550	11.680	11.568	6,974,094
2024-01-19	12.650	12.760	12.270	12.280	12.162	6,194,337
2024-01-18	12.680	12.680	12.270	12.650	12.529	6,200,098
2024-01-17	12.910	12.990	12.650	12.650	12.529	4,247,500
2024-01-16	12.970	13.140	12.680	13.000	12.875	6,222,293
2024-01-15	13.170	13.170	12.930	13.020	12.895	5,984,500
2024-01-12	13.330	13.440	13.120	13.160	13.034	5,123,109
2024-01-11	12.940	13.430	12.870	13.300	13.172	6,815,267
2024-01-10	13.010	13.210	12.700	12.930	12.806	5,704,173
2024-01-09	13.020	13.260	12.890	13.030	12.905	5,990,200
2024-01-08	13.220	13.220	13.000	13.020	12.895	4,130,300
2024-01-05	13.220	13.470	13.120	13.220	13.093	9,345,331
2024-01-04	13.490	13.500	13.240	13.290	13.163	7,212,326
2024-01-03	13.650	13.650	13.230	13.550	13.420	11,909,712
2024-01-02	13.830	13.940	13.580	13.700	13.569	9,999,585
2023-12-29	13.510	13.820	13.410	13.750	13.618	11,252,648
2023-12-28	13.230	13.730	13.150	13.580	13.450	15,886,106
2023-12-27	13.060	13.380	12.920	13.270	13.143	13,817,471
2023-12-26	13.600	13.600	12.320	12.880	12.756	25,612,953
2023-12-25	12.750	13.550	12.690	13.450	13.321	15,302,204
2023-12-22	12.750	12.910	12.620	12.750	12.628	5,797,495
2023-12-21	12.410	12.870	12.290	12.740	12.618	6,974,375
2023-12-20	12.840	12.930	12.540	12.590	12.469	6,445,741
2023-12-19	12.810	12.900	12.650	12.770	12.647	5,520,259
2023-12-18	12.770	13.030	12.610	12.850	12.727	5,757,696
2023-12-15	12.950	13.020	12.730	12.800	12.677	5,257,847
2023-12-14	13.050	13.090	12.850	12.960	12.836	6,453,200
2023-12-13	13.160	13.180	12.910	12.930	12.806	6,843,300
2023-12-12	13.250	13.300	13.000	13.130	13.004	7,769,370
2023-12-11	13.110	13.280	12.890	13.230	13.103	10,584,772
2023-12-08	13.020	13.530	13.020	13.140	13.014	16,018,013
2023-12-07	12.920	13.130	12.680	13.030	12.905	12,553,450
2023-12-06	12.530	13.180	12.400	12.930	12.806	17,066,666
2023-12-05	12.550	12.600	12.320	12.470	12.350	8,915,400
2023-12-04	12.280	13.070	12.280	12.630	12.509	16,357,288
2023-12-01	12.100	12.300	11.940	12.280	12.162	9,544,894
2023-11-30	12.150	12.190	11.910	12.020	11.905	8,107,911
2023-11-29	12.180	12.480	12.120	12.160	12.043	10,008,541
2023-11-28	12.160	12.320	12.020	12.240	12.123	7,606,402
2023-11-27	12.280	12.340	12.060	12.170	12.053	8,545,642
2023-11-24	12.530	12.610	12.240	12.280	12.162	11,041,511
2023-11-23	11.730	12.650	11.700	12.540	12.420	17,213,634
2023-11-22	11.980	11.980	11.790	11.790	11.677	4,847,800
2023-11-21	12.300	12.300	12.000	12.040	11.925	5,811,329
2023-11-20	11.910	12.390	11.790	12.300	12.182	12,165,509
2023-11-17	11.800	11.950	11.660	11.940	11.825	4,736,962
2023-11-16	11.890	11.950	11.780	11.800	11.687	4,577,541
2023-11-15	11.780	12.080	11.720	11.930	11.816	12,499,588
2023-11-14	11.580	11.700	11.540	11.660	11.548	6,431,164
2023-11-13	11.690	11.720	11.450	11.580	11.469	7,732,250
2023-11-10	11.880	11.880	11.610	11.660	11.548	9,437,449
2023-11-09	12.150	12.150	11.870	11.890	11.776	7,884,376
2023-11-08	12.150	12.260	12.030	12.130	12.014	5,419,270
2023-11-07	12.020	12.400	12.020	12.180	12.063	9,314,750
2023-11-06	12.010	12.200	12.010	12.070	11.954	8,200,196
2023-11-03	12.020	12.220	11.990	12.010	11.895	8,909,700
2023-11-02	12.210	12.230	11.950	12.070	11.954	11,566,925
2023-11-01	11.780	12.350	11.730	12.210	12.093	16,307,214
2023-10-31	11.730	12.050	11.550	11.880	11.766	23,213,285
2023-10-30	11.030	11.860	11.030	11.670	11.558	32,573,856

← NewerPage 12 of 21 · 1,216 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.