Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.760	11.930	11.560	11.670	11.558	11,607,430
2022-01-28	11.970	11.990	11.200	11.320	11.211	12,145,332
2022-01-27	12.030	12.210	11.590	11.660	11.548	12,871,304
2022-01-26	11.560	12.450	11.560	12.030	11.915	16,109,449
2022-01-25	12.420	12.540	11.530	11.550	11.439	15,942,089
2022-01-24	12.400	12.690	12.300	12.510	12.390	14,776,148
2022-01-21	12.880	12.960	12.200	12.310	12.192	21,425,037
2022-01-20	13.200	13.250	12.600	12.870	12.747	19,965,455
2022-01-19	14.100	14.100	12.900	13.120	12.994	31,365,927
2022-01-18	13.540	14.690	13.530	14.100	13.965	39,678,759
2022-01-17	12.440	13.540	12.280	13.540	13.410	31,771,015
2022-01-14	12.300	12.600	12.150	12.310	12.192	15,085,090
2022-01-13	12.630	12.750	12.300	12.400	12.281	16,415,406
2022-01-12	12.560	12.930	12.480	12.630	12.509	17,490,511
2022-01-11	13.110	13.220	12.530	12.630	12.509	20,441,261
2022-01-10	12.970	13.600	12.800	13.200	13.073	24,604,080
2022-01-07	13.090	13.420	12.810	12.980	12.855	33,789,326
2022-01-06	12.140	13.390	11.820	13.100	12.974	57,365,469
2022-01-05	12.560	12.710	12.000	12.170	12.053	34,035,218
2022-01-04	13.300	13.760	12.410	12.710	12.588	48,557,849
2021-12-31	13.600	13.940	13.390	13.700	13.569	28,447,977
2021-12-30	14.800	14.950	13.280	13.700	13.569	59,133,513
2021-12-29	15.120	15.280	14.280	14.760	14.618	49,129,248
2021-12-28	14.830	15.800	14.360	15.460	15.312	74,078,998
2021-12-27	13.970	14.360	13.550	14.360	14.222	36,424,011
2021-12-24	13.700	13.850	12.970	13.050	12.925	30,038,013
2021-12-23	13.320	14.400	13.280	13.740	13.608	36,838,557
2021-12-22	14.470	14.600	13.100	13.780	13.648	56,893,549
2021-12-21	12.010	13.920	12.000	13.920	13.786	68,192,794
2021-12-20	13.890	13.980	12.650	12.650	12.529	39,261,565
2021-12-17	13.670	14.360	13.450	14.060	13.925	59,638,576
2021-12-16	13.320	14.150	13.200	13.600	13.470	58,120,650
2021-12-15	13.600	13.750	13.300	13.340	13.212	36,864,839
2021-12-14	14.080	14.500	13.530	13.660	13.529	41,898,504
2021-12-13	13.850	14.170	13.420	13.950	13.816	42,407,290
2021-12-10	13.950	14.110	13.200	13.850	13.717	55,699,604
2021-12-09	15.050	15.200	14.140	14.190	14.054	55,967,520
2021-12-08	15.460	15.460	14.140	15.090	14.945	66,628,045
2021-12-07	15.580	16.300	14.580	15.710	15.559	68,432,956
2021-12-06	15.600	16.320	15.300	15.540	15.391	73,909,231
2021-12-03	14.120	15.530	14.000	15.530	15.381	65,159,463
2021-12-02	14.080	14.700	13.480	14.120	13.985	61,748,378
2021-12-01	13.400	14.370	13.030	14.270	14.133	89,741,277
2021-11-30	12.380	13.400	12.180	13.400	13.271	56,090,769
2021-11-29	11.000	12.270	10.750	12.180	12.063	86,140,263
2021-11-26	10.750	11.650	10.610	11.150	11.043	69,889,870
2021-11-25	11.200	11.920	10.890	10.920	10.815	88,018,796
2021-11-24	11.830	11.840	10.800	11.130	11.023	85,738,868
2021-11-23	10.600	11.550	10.330	11.550	11.439	72,990,769
2021-11-22	9.650	10.890	9.440	10.500	10.399	97,606,804
2021-11-19	9.400	10.350	9.080	9.900	9.805	110,794,133
2021-11-18	10.360	10.380	9.020	9.690	9.597	184,653,333
2021-11-17	9.440	9.440	8.720	9.440	9.349	108,122,466
2021-11-16	8.580	8.580	8.580	8.580	8.498	0
2021-11-15	8.580	8.580	8.580	8.580	8.498	0
2021-11-12	8.580	8.580	8.580	8.580	8.498	0
2021-11-11	8.580	8.580	8.580	8.580	8.498	0
2021-11-10	8.580	8.580	8.580	8.580	8.498	0
2021-11-09	7.780	8.580	7.650	8.580	8.498	82,076,194
2021-11-08	7.080	7.800	7.060	7.800	7.725	74,758,411

← NewerPage 20 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.