Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.750	16.870	15.570	16.260	16.104	36,454,412
2023-02-01	15.140	15.730	14.970	15.680	15.530	24,744,175
2023-01-31	14.900	15.550	14.840	15.030	14.886	21,079,517
2023-01-30	14.760	15.550	14.710	14.890	14.747	20,319,941
2023-01-20	14.530	14.710	14.250	14.350	14.212	11,205,013
2023-01-19	14.590	14.710	14.410	14.500	14.361	9,734,198
2023-01-18	14.910	15.120	14.640	14.670	14.529	8,663,013
2023-01-17	14.620	15.100	14.520	15.010	14.866	14,855,949
2023-01-16	15.050	15.090	14.540	14.600	14.460	16,735,414
2023-01-13	14.840	15.360	14.750	14.910	14.767	17,180,425
2023-01-12	14.550	14.990	14.500	14.850	14.708	12,967,380
2023-01-11	14.810	15.000	14.560	14.630	14.490	12,871,430
2023-01-10	14.340	15.040	14.080	14.850	14.708	27,240,454
2023-01-09	14.530	15.110	14.250	14.330	14.193	22,166,136
2023-01-06	14.300	14.490	14.150	14.420	14.282	22,339,042
2023-01-05	13.270	14.460	13.200	14.260	14.123	29,190,839
2023-01-04	13.150	13.590	13.150	13.240	13.113	13,219,350
2023-01-03	13.060	13.340	12.920	13.250	13.123	13,542,561
2022-12-30	13.250	13.500	13.100	13.130	13.004	10,967,700
2022-12-29	13.200	13.320	13.040	13.080	12.955	7,344,983
2022-12-28	13.220	13.420	13.040	13.250	13.123	15,967,431
2022-12-27	12.470	13.270	12.420	13.210	13.083	20,764,686
2022-12-26	11.890	12.670	11.860	12.460	12.340	13,715,788
2022-12-23	12.030	12.100	11.750	11.890	11.776	9,433,030
2022-12-22	12.500	12.590	12.070	12.120	12.004	8,844,767
2022-12-21	12.850	12.890	12.300	12.400	12.281	11,630,264
2022-12-20	12.790	12.990	12.410	12.850	12.727	9,549,390
2022-12-19	12.760	13.240	12.700	12.900	12.776	9,515,483
2022-12-16	13.630	13.750	12.930	12.980	12.855	21,230,933
2022-12-15	13.240	14.140	13.160	13.680	13.549	29,158,677
2022-12-14	12.990	13.350	12.850	13.240	13.113	16,364,307
2022-12-13	13.290	13.450	12.880	12.930	12.806	13,478,653
2022-12-12	13.230	13.400	12.960	13.210	13.083	14,477,049
2022-12-09	12.930	13.300	12.730	13.270	13.143	19,921,935
2022-12-08	13.190	13.350	12.980	13.000	12.875	15,342,789
2022-12-07	13.240	13.480	13.100	13.300	13.172	18,070,386
2022-12-06	13.200	13.470	12.950	13.260	13.133	15,791,626
2022-12-05	13.530	13.660	13.190	13.270	13.143	15,239,910
2022-12-02	13.780	13.800	13.330	13.440	13.311	17,749,565
2022-12-01	13.400	14.040	13.400	13.880	13.747	28,921,206
2022-11-30	12.960	13.660	12.830	13.310	13.182	30,666,980
2022-11-29	12.880	13.130	12.800	12.960	12.836	14,374,819
2022-11-28	12.700	12.900	12.500	12.900	12.776	10,116,806
2022-11-25	13.220	13.290	12.830	12.890	12.766	12,280,627
2022-11-24	13.390	13.720	13.250	13.290	13.163	16,690,767
2022-11-23	13.190	13.450	12.940	13.340	13.212	12,934,226
2022-11-22	13.560	13.640	13.080	13.100	12.974	11,408,266
2022-11-21	13.250	13.860	12.940	13.650	13.519	17,328,058
2022-11-18	13.550	13.680	13.170	13.240	13.113	15,376,712
2022-11-17	13.930	13.930	13.380	13.630	13.499	15,977,455
2022-11-16	14.350	14.470	13.880	14.040	13.905	11,928,322
2022-11-15	14.090	14.370	13.800	14.280	14.143	14,558,250
2022-11-14	14.330	14.750	14.000	14.090	13.955	14,721,881
2022-11-11	14.950	15.020	14.150	14.380	14.242	17,150,332
2022-11-10	14.710	14.890	14.410	14.440	14.301	14,362,877
2022-11-09	14.570	15.130	14.400	14.940	14.797	18,995,913
2022-11-08	14.810	15.400	14.450	14.600	14.460	31,864,009
2022-11-07	14.450	15.100	14.280	14.750	14.608	30,522,347
2022-11-04	13.530	14.650	13.450	14.300	14.163	37,128,052
2022-11-03	13.740	13.950	13.410	13.530	13.400	33,123,173

← NewerPage 16 of 21 · 1,217 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.