Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.700	19.000	17.810	18.110	17.936	42,781,433
2022-08-01	19.080	19.870	18.660	19.220	19.036	34,788,396
2022-07-29	17.980	19.800	17.950	19.200	19.016	51,983,141
2022-07-28	18.690	18.960	17.960	18.150	17.976	34,198,276
2022-07-27	17.650	19.350	17.280	18.680	18.501	57,721,939
2022-07-26	17.940	18.100	16.550	17.980	17.807	47,508,429
2022-07-25	19.220	19.300	17.560	17.810	17.639	65,470,066
2022-07-22	17.000	18.660	16.810	18.660	18.481	64,342,050
2022-07-21	15.370	16.960	15.300	16.960	16.797	54,338,463
2022-07-20	15.450	15.780	14.960	15.420	15.272	36,486,265
2022-07-19	15.800	16.260	15.130	15.200	15.054	61,544,679
2022-07-18	15.610	16.300	14.820	15.880	15.728	85,659,819
2022-07-15	13.970	14.820	13.800	14.820	14.678	26,664,781
2022-07-14	12.740	13.800	12.740	13.470	13.341	55,057,889
2022-07-13	11.680	12.850	11.660	12.850	12.727	39,318,223
2022-07-12	12.250	12.490	11.640	11.680	11.568	27,240,098
2022-07-11	12.340	12.650	12.050	12.500	12.380	22,448,979
2022-07-08	12.880	13.280	12.330	12.370	12.251	22,134,724
2022-07-07	12.230	13.180	12.110	13.020	12.895	30,802,396
2022-07-06	12.130	12.720	12.110	12.470	12.350	23,318,138
2022-07-05	12.800	12.990	12.100	12.280	12.162	38,069,421
2022-07-04	12.600	13.230	12.460	13.090	12.964	36,127,815
2022-07-01	12.400	12.900	12.210	12.680	12.558	37,941,018
2022-06-30	12.600	12.930	12.040	12.290	12.172	45,592,651
2022-06-29	13.700	13.790	12.600	12.600	12.479	65,135,920
2022-06-28	13.140	14.450	12.710	14.000	13.866	71,732,758
2022-06-27	12.900	13.820	12.180	13.140	13.014	86,369,790
2022-06-24	12.050	12.560	12.000	12.560	12.440	29,371,627
2022-06-23	10.400	11.420	10.300	11.420	11.310	46,556,058
2022-06-22	10.190	10.820	9.920	10.380	10.280	33,690,685
2022-06-21	10.050	10.320	10.000	10.190	10.092	21,102,849
2022-06-20	10.390	10.890	10.060	10.080	9.983	28,802,998
2022-06-17	9.700	10.420	9.670	10.250	10.152	36,373,382
2022-06-16	9.750	9.990	9.710	9.770	9.676	15,865,725
2022-06-15	10.060	10.270	9.860	9.890	9.795	27,327,832
2022-06-14	9.760	10.020	9.620	10.000	9.904	22,057,493
2022-06-13	10.150	10.250	9.710	9.990	9.894	31,168,289
2022-06-10	9.460	10.360	9.370	10.180	10.082	44,887,287
2022-06-09	9.670	9.770	9.350	9.420	9.330	17,157,582
2022-06-08	9.980	10.070	9.480	9.730	9.637	31,247,555
2022-06-07	10.070	10.450	9.950	10.070	9.973	32,741,350
2022-06-06	10.050	10.550	9.780	10.330	10.231	55,004,735
2022-06-02	9.010	9.930	8.830	9.930	9.835	62,927,806
2022-06-01	8.660	9.150	8.660	9.030	8.943	35,735,288
2022-05-31	8.820	9.000	8.600	8.630	8.547	26,645,076
2022-05-30	9.000	9.150	8.700	8.880	8.795	26,173,303
2022-05-27	9.070	9.360	8.910	8.990	8.904	26,660,877
2022-05-26	9.070	9.420	8.800	9.180	9.092	37,227,135
2022-05-25	9.230	9.480	8.680	9.280	9.191	59,144,785
2022-05-24	9.710	10.200	9.210	9.220	9.132	79,502,864
2022-05-23	8.700	9.460	8.700	9.460	9.369	68,268,153
2022-05-20	7.900	8.600	7.900	8.600	8.518	21,940,168
2022-05-19	8.460	8.460	7.680	7.820	7.745	68,244,560
2022-05-18	7.930	7.930	7.930	7.930	7.854	0
2022-05-17	7.930	7.930	7.930	7.930	7.854	0
2022-05-16	7.930	7.930	7.930	7.930	7.854	0
2022-05-13	7.930	7.930	7.930	7.930	7.854	0
2022-05-12	7.930	7.930	7.930	7.930	7.854	0
2022-05-11	7.230	7.930	7.160	7.930	7.854	14,671,271
2022-05-10	7.080	7.310	6.980	7.210	7.141	14,002,388

← NewerPage 18 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.