Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.000	11.030	10.630	11.030	10.924	11,507,693
2023-10-26	10.100	10.100	9.790	10.030	9.934	10,734,426
2023-10-25	10.210	10.580	10.060	10.140	10.043	12,402,056
2023-10-24	10.430	10.520	10.100	10.200	10.102	11,805,048
2023-10-23	11.050	11.080	10.210	10.400	10.300	10,921,238
2023-10-20	11.380	11.510	11.080	11.170	11.063	5,456,800
2023-10-19	11.610	11.710	11.420	11.430	11.320	5,154,102
2023-10-18	11.570	11.740	11.400	11.620	11.509	5,201,138
2023-10-17	11.840	11.870	11.580	11.610	11.499	6,837,087
2023-10-16	12.000	12.200	11.790	11.910	11.796	10,749,600
2023-10-13	11.760	12.150	11.700	12.080	11.964	17,348,925
2023-10-12	11.360	11.860	11.250	11.800	11.687	14,788,505
2023-10-11	11.160	11.350	11.090	11.280	11.172	5,739,931
2023-10-10	11.310	11.350	11.110	11.140	11.033	5,199,808
2023-10-09	11.110	11.330	11.110	11.310	11.202	5,445,300
2023-09-28	11.000	11.240	11.000	11.120	11.013	4,764,458
2023-09-27	10.960	11.200	10.900	11.030	10.924	5,659,832
2023-09-26	11.040	11.050	10.880	10.990	10.885	3,990,200
2023-09-25	11.050	11.210	10.950	11.010	10.904	4,816,700
2023-09-22	10.950	11.080	10.860	11.060	10.954	5,520,248
2023-09-21	11.100	11.170	10.900	10.930	10.825	6,262,145
2023-09-20	11.400	11.430	11.050	11.100	10.994	5,550,800
2023-09-19	11.570	11.590	11.380	11.400	11.291	4,465,151
2023-09-18	11.350	11.660	11.210	11.620	11.509	7,749,302
2023-09-15	11.400	11.470	11.240	11.360	11.251	6,252,200
2023-09-14	11.520	11.550	11.310	11.350	11.241	4,257,449
2023-09-13	11.760	11.780	11.410	11.540	11.429	6,197,000
2023-09-12	11.620	11.830	11.620	11.760	11.647	5,446,114
2023-09-11	11.600	11.680	11.400	11.630	11.518	6,475,996
2023-09-08	11.480	11.650	11.450	11.560	11.449	3,099,700
2023-09-07	11.760	11.770	11.530	11.540	11.429	5,032,201
2023-09-06	11.790	11.830	11.660	11.800	11.687	3,304,301
2023-09-05	11.890	11.950	11.660	11.770	11.657	4,404,401
2023-09-04	11.780	11.940	11.700	11.880	11.766	7,282,594
2023-09-01	11.580	11.770	11.570	11.730	11.617	5,309,698
2023-08-31	11.700	11.760	11.500	11.570	11.459	6,726,564
2023-08-30	11.520	11.950	11.500	11.690	11.578	12,095,028
2023-08-29	11.110	11.750	11.110	11.510	11.400	15,707,619
2023-08-28	11.800	11.870	11.240	11.270	11.162	12,472,874
2023-08-25	11.600	11.640	11.130	11.290	11.182	12,662,545
2023-08-24	12.350	12.350	11.310	11.760	11.647	24,838,614
2023-08-23	12.400	12.600	12.250	12.560	12.440	7,410,262
2023-08-22	12.260	12.490	12.210	12.390	12.271	5,347,143
2023-08-21	12.350	12.420	12.190	12.220	12.103	3,663,449
2023-08-18	12.520	12.600	12.320	12.320	12.202	3,498,797
2023-08-17	12.430	12.610	12.250	12.570	12.449	4,609,000
2023-08-16	12.500	12.580	12.360	12.360	12.241	3,880,502
2023-08-15	12.780	12.810	12.380	12.510	12.390	4,519,061
2023-08-14	12.590	12.870	12.320	12.770	12.647	6,155,747
2023-08-11	12.830	12.860	12.600	12.600	12.479	6,156,204
2023-08-10	12.600	12.840	12.470	12.810	12.687	8,493,211
2023-08-09	12.800	12.810	12.500	12.590	12.469	12,332,014
2023-08-08	13.010	13.100	12.910	13.000	12.875	4,347,588
2023-08-07	13.100	13.150	12.960	13.040	12.915	3,674,512
2023-08-04	12.910	13.150	12.910	13.050	12.925	6,973,810
2023-08-03	12.940	12.990	12.840	12.900	12.776	5,505,649
2023-08-02	13.080	13.110	12.880	12.910	12.786	7,120,671
2023-08-01	13.360	13.400	13.030	13.080	12.955	9,321,422
2023-07-31	13.200	13.550	13.200	13.290	13.163	11,088,500
2023-07-28	13.390	13.420	12.800	13.210	13.083	15,670,992

← NewerPage 13 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.