Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.210	7.390	7.100	7.180	7.111	10,373,391
2022-05-06	7.220	7.450	7.110	7.210	7.141	16,354,902
2022-05-05	7.410	7.790	7.250	7.450	7.379	26,849,300
2022-04-29	6.710	7.280	6.560	7.190	7.121	24,294,872
2022-04-28	6.650	6.780	6.480	6.650	6.586	21,802,109
2022-04-27	6.010	6.700	5.960	6.650	6.586	21,177,236
2022-04-26	6.530	6.610	6.100	6.130	6.071	14,827,300
2022-04-25	7.100	7.100	6.440	6.530	6.467	20,708,968
2022-04-22	7.140	7.240	6.980	7.110	7.042	16,767,270
2022-04-21	7.630	7.920	7.110	7.210	7.141	20,209,994
2022-04-20	7.910	7.940	7.530	7.570	7.497	17,412,905
2022-04-19	8.020	8.150	7.840	7.880	7.804	11,502,939
2022-04-18	7.850	8.060	7.640	8.000	7.923	11,388,760
2022-04-15	8.080	8.160	7.720	7.880	7.804	19,939,041
2022-04-14	8.200	8.280	8.080	8.170	8.092	8,793,172
2022-04-13	8.340	8.390	8.180	8.180	8.102	11,572,489
2022-04-12	8.490	8.540	8.220	8.460	8.379	13,610,000
2022-04-11	8.950	8.950	8.300	8.350	8.270	19,108,982
2022-04-08	9.230	9.450	8.890	8.910	8.825	18,530,700
2022-04-07	9.510	9.800	9.200	9.230	9.141	16,463,171
2022-04-06	9.490	9.620	9.150	9.600	9.508	13,706,630
2022-04-01	9.400	10.030	9.400	9.490	9.399	19,661,030
2022-03-31	9.580	9.580	9.340	9.400	9.310	9,784,185
2022-03-30	9.500	9.750	9.400	9.570	9.478	11,146,261
2022-03-29	9.770	9.940	9.450	9.510	9.419	11,228,400
2022-03-28	9.920	10.020	9.600	9.770	9.676	10,180,600
2022-03-25	10.190	10.300	10.000	10.040	9.944	7,417,200
2022-03-24	10.150	10.230	9.970	10.100	10.003	7,544,205
2022-03-23	10.310	10.430	10.100	10.210	10.112	9,252,020
2022-03-22	10.170	10.550	10.130	10.390	10.290	9,989,500
2022-03-21	10.040	10.300	9.940	10.240	10.142	10,718,022
2022-03-18	9.900	10.100	9.800	10.010	9.914	8,439,628
2022-03-17	10.380	10.580	9.980	10.040	9.944	14,926,274
2022-03-16	9.770	10.190	9.560	10.160	10.063	15,653,405
2022-03-15	10.200	10.270	9.570	9.600	9.508	12,740,301
2022-03-14	10.580	10.740	10.210	10.220	10.122	10,851,910
2022-03-11	10.940	11.000	10.420	10.790	10.686	11,489,602
2022-03-10	10.750	11.430	10.750	11.120	11.013	13,711,298
2022-03-09	11.050	11.140	9.980	10.550	10.449	15,429,650
2022-03-08	11.580	11.770	10.950	11.010	10.904	10,937,859
2022-03-07	11.860	11.900	11.420	11.520	11.409	11,021,479
2022-03-04	12.010	12.170	11.750	11.960	11.845	9,911,870
2022-03-03	12.370	12.400	12.060	12.090	11.974	9,931,528
2022-03-02	12.230	12.320	12.050	12.270	12.152	10,190,367
2022-03-01	11.960	12.400	11.830	12.310	12.192	19,854,857
2022-02-28	11.570	12.190	11.180	11.960	11.845	22,054,008
2022-02-25	11.640	11.640	11.270	11.460	11.350	11,815,311
2022-02-24	12.020	12.330	11.120	11.160	11.053	22,867,951
2022-02-23	11.220	11.750	11.210	11.570	11.459	12,901,854
2022-02-22	11.490	11.490	11.130	11.260	11.152	11,044,193
2022-02-21	11.350	11.620	11.190	11.440	11.330	9,601,000
2022-02-18	11.050	11.580	10.910	11.300	11.192	12,439,305
2022-02-17	11.000	11.220	10.800	11.100	10.994	10,397,903
2022-02-16	10.920	11.060	10.720	11.000	10.894	9,612,061
2022-02-15	10.670	10.910	10.530	10.840	10.736	13,605,551
2022-02-14	10.600	10.740	10.260	10.640	10.538	18,606,824
2022-02-11	10.780	11.040	10.620	10.650	10.548	13,980,122
2022-02-10	11.240	11.250	10.780	10.850	10.746	14,786,178
2022-02-09	11.220	11.380	10.870	11.250	11.142	15,957,338
2022-02-08	11.700	11.800	10.840	11.220	11.112	15,269,772

← NewerPage 19 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.