Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.400	13.730	12.370	13.730	13.598	38,294,482
2022-11-01	12.220	12.680	12.220	12.480	12.360	22,111,228
2022-10-31	12.320	12.640	12.010	12.220	12.103	22,562,804
2022-10-28	12.810	13.130	12.400	12.510	12.390	17,503,593
2022-10-27	13.480	13.970	12.850	12.880	12.756	24,407,668
2022-10-26	13.270	13.410	13.040	13.300	13.172	19,947,157
2022-10-25	12.770	13.350	12.560	13.320	13.192	27,939,494
2022-10-24	13.030	13.230	12.690	12.770	12.647	19,214,277
2022-10-21	13.360	13.450	12.990	13.010	12.885	15,568,094
2022-10-20	13.900	13.900	13.060	13.350	13.222	26,009,860
2022-10-19	14.200	14.730	13.920	14.040	13.905	22,482,500
2022-10-18	13.850	14.640	13.750	14.430	14.292	32,914,095
2022-10-17	14.840	15.190	13.770	13.870	13.737	51,572,208
2022-10-14	14.720	15.550	14.300	15.300	15.153	25,547,339
2022-10-13	14.870	15.150	14.540	14.540	14.401	17,020,970
2022-10-12	14.390	15.160	13.690	15.080	14.935	24,484,197
2022-10-11	14.300	14.700	14.120	14.380	14.242	14,243,681
2022-10-10	14.500	14.840	14.010	14.190	14.054	15,688,734
2022-09-30	14.880	15.580	14.460	14.500	14.361	21,437,455
2022-09-29	15.180	15.300	14.360	14.980	14.836	23,940,676
2022-09-28	15.110	15.680	14.750	15.150	15.005	27,976,519
2022-09-27	15.560	15.750	14.900	15.300	15.153	40,404,026
2022-09-26	14.300	15.840	14.000	15.840	15.688	32,635,674
2022-09-23	15.000	15.190	14.200	14.400	14.262	14,371,596
2022-09-22	14.940	15.360	14.600	14.880	14.737	13,945,304
2022-09-21	14.900	15.580	14.680	14.980	14.836	19,483,355
2022-09-20	14.570	15.290	14.490	14.870	14.727	15,358,609
2022-09-19	14.560	14.850	14.000	14.400	14.262	20,157,284
2022-09-16	15.160	15.380	14.550	14.580	14.440	20,266,893
2022-09-15	16.490	16.630	14.860	15.260	15.114	23,830,741
2022-09-14	16.500	16.970	16.220	16.340	16.183	11,379,576
2022-09-13	16.750	16.910	16.250	16.860	16.698	11,942,527
2022-09-09	17.180	17.260	16.600	16.720	16.560	12,340,477
2022-09-08	17.400	17.820	17.060	17.100	16.936	13,166,618
2022-09-07	17.080	17.970	16.900	17.630	17.461	21,850,317
2022-09-06	16.440	17.500	15.970	17.230	17.065	24,129,330
2022-09-05	16.570	17.180	16.260	16.440	16.282	16,553,729
2022-09-02	15.400	16.860	15.400	16.450	16.292	24,067,434
2022-09-01	15.640	15.830	15.300	15.740	15.589	18,440,969
2022-08-31	16.560	16.650	15.200	15.570	15.421	37,138,191
2022-08-30	17.500	17.500	16.430	16.500	16.342	20,571,562
2022-08-29	16.790	17.700	16.530	17.200	17.035	15,572,561
2022-08-26	17.900	18.230	17.060	17.190	17.025	23,735,965
2022-08-25	17.350	18.310	16.520	17.910	17.738	39,924,993
2022-08-24	19.150	19.350	17.180	17.290	17.124	39,027,356
2022-08-23	18.910	19.530	18.660	18.940	18.758	19,598,418
2022-08-22	18.960	19.060	18.000	18.920	18.738	24,905,279
2022-08-19	20.080	20.440	19.000	19.110	18.927	33,037,173
2022-08-18	18.920	20.480	18.900	20.180	19.986	34,192,610
2022-08-17	19.670	19.910	18.780	18.890	18.709	27,958,954
2022-08-16	19.020	20.480	18.960	19.610	19.422	33,956,817
2022-08-15	18.030	19.520	17.900	19.500	19.313	35,774,471
2022-08-12	19.210	19.900	18.160	18.170	17.996	43,217,426
2022-08-11	20.910	21.560	19.050	19.200	19.016	48,860,764
2022-08-10	18.010	20.390	18.010	20.390	20.194	46,853,678
2022-08-09	17.800	18.850	17.680	18.540	18.362	32,582,906
2022-08-08	16.690	18.130	16.600	17.930	17.758	32,401,783
2022-08-05	17.000	17.260	16.510	16.900	16.738	22,487,461
2022-08-04	17.590	17.770	16.150	17.050	16.886	43,830,338
2022-08-03	18.270	18.780	17.280	17.390	17.223	38,525,891

← NewerPage 17 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.