Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.140	10.290	9.950	9.950	9.855	12,889,591
2026-07-16	10.120	10.250	10.080	10.180	10.082	8,903,614
2026-07-15	10.110	10.220	10.020	10.220	10.122	9,662,240
2026-07-14	9.980	10.180	9.900	10.140	10.043	8,318,422
2026-07-13	10.180	10.210	9.990	9.990	9.894	12,652,015
2026-07-10	10.300	10.360	10.050	10.200	10.102	13,952,149
2026-07-09	10.410	10.440	10.210	10.290	10.191	8,917,613
2026-07-08	10.480	10.510	10.280	10.440	10.340	8,599,012
2026-07-07	10.830	10.890	10.440	10.440	10.340	14,375,789
2026-07-06	10.830	11.090	10.770	10.930	10.825	17,126,668
2026-07-03	10.850	10.900	10.690	10.770	10.667	12,613,361
2026-07-02	10.660	10.790	10.540	10.730	10.627	14,380,137
2026-07-01	10.680	10.870	10.530	10.730	10.627	15,847,609
2026-06-30	10.610	10.770	10.480	10.610	10.508	13,432,586
2026-06-29	10.270	10.790	10.240	10.480	10.379	20,445,343
2026-06-26	10.450	10.530	9.970	9.980	9.884	18,425,283
2026-06-25	10.310	10.820	10.280	10.520	10.419	19,596,677
2026-06-24	10.450	10.450	10.200	10.290	10.191	13,056,545
2026-06-23	11.050	11.270	10.380	10.450	10.350	19,608,543
2026-06-22	10.470	10.530	10.100	10.450	10.350	16,947,554
2026-06-18	10.770	10.780	10.440	10.510	10.409	14,520,264
2026-06-17	10.910	10.950	10.710	10.790	10.686	13,332,833
2026-06-16	11.180	11.180	10.930	10.970	10.865	14,481,275
2026-06-15	10.850	11.360	10.840	11.170	11.063	17,356,498
2026-06-12	10.720	10.900	10.650	10.760	10.657	14,595,300
2026-06-11	10.650	10.740	10.430	10.630	10.528	13,276,397
2026-06-10	10.830	10.900	10.620	10.730	10.627	10,676,892
2026-06-09	10.870	10.970	10.650	10.930	10.825	14,284,406
2026-06-08	11.100	11.220	10.680	10.840	10.736	23,392,016
2026-06-05	11.590	11.620	11.150	11.330	11.221	21,288,169
2026-06-04	11.650	11.860	11.470	11.560	11.449	17,879,634
2026-06-03	11.970	12.100	11.700	11.730	11.617	16,707,798
2026-06-02	12.410	12.540	11.990	12.010	11.895	20,555,350
2026-06-01	12.480	12.770	12.230	12.410	12.291	21,640,742
2026-05-29	12.800	12.840	12.430	12.470	12.350	21,115,558
2026-05-28	12.510	12.910	12.480	12.760	12.638	21,294,666
2026-05-27	12.700	12.900	12.510	12.560	12.440	15,831,971
2026-05-26	12.660	12.880	12.390	12.820	12.697	16,931,076
2026-05-25	13.140	13.200	12.550	12.660	12.539	22,518,493
2026-05-22	12.390	13.040	12.200	12.910	12.786	30,284,204
2026-05-21	12.830	12.870	12.340	12.370	12.251	20,525,300
2026-05-20	12.810	12.850	12.510	12.780	12.657	14,757,800
2026-05-19	12.790	12.920	12.610	12.870	12.747	15,865,800
2026-05-18	12.790	12.970	12.610	12.780	12.657	21,927,048
2026-05-15	12.540	13.230	12.500	12.870	12.747	35,335,594
2026-05-14	12.410	12.640	12.340	12.460	12.340	22,109,241
2026-05-13	12.300	12.450	12.260	12.330	12.212	11,436,484
2026-05-12	12.450	12.530	12.300	12.320	12.202	11,961,901
2026-05-11	12.410	12.650	12.240	12.520	12.400	24,217,005
2026-05-08	11.930	12.800	11.860	12.400	12.281	32,633,419
2026-05-07	11.890	12.010	11.830	11.940	11.825	10,276,300
2026-05-06	11.790	11.970	11.750	11.870	11.756	13,610,646
2026-04-30	11.850	11.890	11.660	11.680	11.568	13,393,913
2026-04-29	11.600	11.940	11.570	11.860	11.746	17,526,200
2026-04-28	11.700	11.700	11.480	11.530	11.419	15,555,583
2026-04-27	11.650	11.800	11.640	11.710	11.598	8,118,201
2026-04-24	12.010	12.080	11.650	11.680	11.568	15,001,180
2026-04-23	12.170	12.210	12.020	12.090	11.974	8,668,118
2026-04-22	12.150	12.230	12.110	12.170	12.053	7,272,200
2026-04-21	12.250	12.270	12.080	12.210	12.093	8,898,235

← NewerPage 2 of 5 · 242 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.