Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.890	15.100	14.460	14.870	14.727	44,001,301
2023-04-26	14.130	15.400	13.930	14.850	14.708	71,380,787
2023-04-25	14.120	15.100	13.600	14.500	14.361	82,974,428
2023-04-24	13.250	13.840	13.240	13.840	13.707	48,893,393
2023-04-21	12.850	13.080	12.540	12.580	12.459	17,663,595
2023-04-20	13.250	13.380	12.800	12.820	12.697	25,093,214
2023-04-19	12.600	13.200	12.560	13.190	13.063	37,114,293
2023-04-18	12.200	12.810	12.080	12.770	12.647	24,699,961
2023-04-17	12.070	12.430	12.050	12.250	12.132	12,382,778
2023-04-14	11.900	12.190	11.850	12.110	11.994	11,270,039
2023-04-13	12.100	12.100	11.830	11.900	11.786	12,644,650
2023-04-12	12.180	12.300	12.010	12.110	11.994	9,525,134
2023-04-11	12.370	12.380	12.150	12.220	12.103	8,859,504
2023-04-10	12.200	12.340	12.120	12.280	12.162	11,830,850
2023-04-07	12.100	12.250	12.050	12.130	12.014	9,803,629
2023-04-06	12.020	12.160	11.930	12.070	11.954	13,165,964
2023-04-04	12.500	12.550	12.020	12.100	11.984	26,459,805
2023-04-03	12.820	12.850	12.400	12.490	12.370	21,245,306
2023-03-31	12.870	13.070	12.800	12.810	12.687	12,715,425
2023-03-30	12.650	12.950	12.570	12.870	12.747	19,141,020
2023-03-29	12.020	13.090	12.020	12.800	12.677	34,083,156
2023-03-28	12.140	12.230	12.010	12.050	11.934	9,453,646
2023-03-27	12.020	12.250	11.920	12.140	12.024	14,909,166
2023-03-24	12.170	12.260	11.980	12.070	11.954	18,257,734
2023-03-23	12.250	12.280	12.030	12.180	12.063	11,037,018
2023-03-22	12.500	12.800	12.230	12.300	12.182	18,761,744
2023-03-21	12.150	12.530	12.140	12.460	12.340	14,955,011
2023-03-20	12.100	12.280	11.920	12.150	12.033	11,135,713
2023-03-17	12.290	12.330	12.010	12.010	11.895	12,611,037
2023-03-16	12.500	12.500	12.100	12.210	12.093	12,642,160
2023-03-15	12.870	12.980	12.440	12.490	12.370	15,123,653
2023-03-14	13.090	13.090	12.450	12.730	12.608	17,028,797
2023-03-13	13.110	13.300	12.980	13.150	13.024	9,032,996
2023-03-10	13.300	13.390	13.090	13.110	12.984	8,329,430
2023-03-09	13.540	13.670	13.280	13.330	13.202	8,085,249
2023-03-08	13.310	13.740	13.310	13.590	13.460	6,153,034
2023-03-07	13.830	13.870	13.440	13.480	13.351	13,477,555
2023-03-06	13.950	13.970	13.200	13.820	13.687	29,609,616
2023-03-03	14.150	14.290	13.930	14.040	13.905	12,826,102
2023-03-02	14.880	15.080	14.100	14.230	14.093	15,597,391
2023-03-01	14.470	15.080	14.310	14.720	14.579	16,342,202
2023-02-28	14.530	14.660	13.990	14.380	14.242	13,299,539
2023-02-27	14.500	14.690	14.320	14.570	14.430	5,539,565
2023-02-24	14.810	14.820	14.570	14.580	14.440	7,548,381
2023-02-23	14.490	15.070	14.450	14.880	14.737	15,659,144
2023-02-22	14.580	14.670	14.410	14.490	14.351	7,269,555
2023-02-21	14.620	14.650	14.400	14.550	14.410	9,151,980
2023-02-20	14.550	14.600	14.230	14.590	14.450	10,039,945
2023-02-17	14.500	14.800	14.410	14.570	14.430	8,176,442
2023-02-16	14.980	15.010	14.310	14.460	14.321	17,062,671
2023-02-15	15.340	15.460	14.910	14.980	14.836	16,380,590
2023-02-14	15.550	15.760	15.290	15.350	15.203	13,959,844
2023-02-13	15.340	15.620	15.250	15.600	15.450	14,924,997
2023-02-10	15.400	15.510	15.180	15.340	15.193	10,256,880
2023-02-09	15.390	15.560	15.250	15.470	15.322	12,050,472
2023-02-08	16.000	16.130	15.200	15.450	15.302	23,177,752
2023-02-07	15.530	16.370	15.270	16.170	16.015	27,563,582
2023-02-06	15.810	15.960	15.360	15.430	15.282	10,256,654
2023-02-03	16.060	16.340	15.620	16.000	15.846	15,462,900
2023-02-02	15.750	16.870	15.570	16.260	16.104	36,454,412

← NewerPage 15 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.