Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.350	14.000	13.350	13.480	13.351	20,575,595
2023-07-26	13.300	13.600	13.260	13.320	13.192	10,228,446
2023-07-25	13.400	13.570	13.230	13.290	13.163	14,898,266
2023-07-24	13.380	13.720	13.250	13.340	13.212	10,984,107
2023-07-21	13.480	13.520	13.050	13.350	13.222	7,850,110
2023-07-20	13.620	13.740	13.450	13.470	13.341	7,163,879
2023-07-19	13.970	13.970	13.540	13.620	13.489	9,729,772
2023-07-18	13.600	14.240	13.550	14.040	13.905	16,835,580
2023-07-17	13.500	13.710	13.360	13.560	13.430	9,183,478
2023-07-14	13.800	13.860	13.550	13.590	13.460	11,168,358
2023-07-13	14.010	14.100	13.770	13.810	13.678	11,588,874
2023-07-12	14.100	14.360	13.970	14.010	13.876	14,225,701
2023-07-11	13.820	14.270	13.700	14.000	13.866	14,631,321
2023-07-10	13.880	14.050	13.680	13.700	13.569	11,412,222
2023-07-07	13.830	14.000	13.690	13.860	13.727	9,396,065
2023-07-06	14.120	14.280	13.750	13.900	13.767	15,228,190
2023-07-05	14.200	14.290	14.070	14.120	13.985	9,304,625
2023-07-04	13.930	14.460	13.930	14.210	14.074	19,231,790
2023-07-03	13.930	14.140	13.810	13.990	13.856	18,370,507
2023-06-30	13.940	14.230	13.810	13.830	13.697	16,957,522
2023-06-29	13.550	14.060	13.480	13.990	13.856	17,434,623
2023-06-28	13.600	13.660	13.280	13.600	13.470	11,191,778
2023-06-27	13.280	13.650	13.190	13.550	13.420	14,891,028
2023-06-26	13.350	13.570	13.170	13.250	13.123	13,648,655
2023-06-21	13.990	14.060	13.510	13.530	13.400	13,520,165
2023-06-20	13.330	14.080	13.330	13.910	13.777	26,930,366
2023-06-19	13.450	13.610	13.220	13.410	13.281	16,366,389
2023-06-16	13.340	13.470	13.210	13.360	13.232	15,430,388
2023-06-15	13.050	13.350	13.020	13.240	13.113	20,015,083
2023-06-14	13.110	13.300	13.000	13.110	12.984	14,455,106
2023-06-13	13.230	13.430	13.020	13.050	12.925	17,785,268
2023-06-12	12.690	13.280	12.600	13.210	13.083	25,451,850
2023-06-09	12.530	12.800	12.520	12.700	12.578	13,281,847
2023-06-08	12.310	12.540	12.270	12.420	12.301	8,437,100
2023-06-07	12.550	12.860	12.310	12.390	12.271	10,906,659
2023-06-06	12.790	12.990	12.480	12.500	12.380	14,019,688
2023-06-05	12.880	12.940	12.630	12.780	12.657	10,917,037
2023-06-02	12.330	13.090	12.330	12.870	12.747	23,103,956
2023-06-01	12.350	12.460	12.170	12.280	12.162	8,635,867
2023-05-31	12.460	12.540	12.310	12.350	12.232	7,698,047
2023-05-30	12.420	12.680	12.310	12.580	12.459	10,247,013
2023-05-29	12.860	12.860	12.360	12.410	12.291	13,358,751
2023-05-26	12.540	12.790	12.460	12.740	12.618	10,511,701
2023-05-25	12.580	12.730	12.380	12.610	12.489	8,410,983
2023-05-24	12.600	12.820	12.470	12.630	12.509	8,418,468
2023-05-23	12.870	12.900	12.600	12.630	12.509	9,585,490
2023-05-22	12.930	13.030	12.720	12.880	12.756	10,312,442
2023-05-19	12.580	12.970	12.530	12.890	12.766	17,434,925
2023-05-18	12.400	12.830	12.390	12.690	12.568	16,755,054
2023-05-17	12.310	12.500	12.240	12.480	12.360	8,047,593
2023-05-16	12.510	12.620	12.270	12.370	12.251	11,527,551
2023-05-15	12.260	12.620	12.200	12.540	12.420	15,150,215
2023-05-12	12.530	12.650	12.230	12.260	12.142	14,151,043
2023-05-11	12.790	13.040	12.530	12.580	12.459	16,380,241
2023-05-10	12.440	13.020	12.260	12.840	12.717	24,181,626
2023-05-09	13.190	13.190	12.430	12.450	12.331	31,066,065
2023-05-08	13.510	13.670	13.150	13.230	13.103	25,827,095
2023-05-05	14.470	14.470	13.300	13.500	13.370	39,479,284
2023-05-04	14.120	14.790	14.030	14.530	14.391	30,940,047
2023-04-28	14.760	14.770	14.220	14.380	14.242	34,440,116

← NewerPage 14 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.