Zhejiang DunAn Artificial Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.280 | 7.370 | 7.070 | 7.090 | 7.022 | 18,006,855 |
| 2021-11-04 | 7.170 | 7.470 | 7.130 | 7.270 | 7.200 | 28,985,051 |
| 2021-11-03 | 6.960 | 7.240 | 6.830 | 7.170 | 7.101 | 20,021,945 |
| 2021-11-02 | 7.380 | 7.400 | 6.860 | 6.990 | 6.923 | 28,917,331 |
| 2021-11-01 | 7.070 | 7.460 | 7.010 | 7.340 | 7.270 | 35,015,009 |
| 2021-10-29 | 6.950 | 7.050 | 6.650 | 7.040 | 6.972 | 23,239,740 |
| 2021-10-28 | 6.840 | 7.130 | 6.700 | 6.810 | 6.745 | 27,807,617 |
| 2021-10-27 | 6.990 | 7.060 | 6.600 | 6.790 | 6.725 | 38,746,772 |
| 2021-10-26 | 6.890 | 7.000 | 6.770 | 6.800 | 6.735 | 16,745,824 |
| 2021-10-25 | 7.000 | 7.100 | 6.940 | 7.030 | 6.963 | 10,468,106 |
| 2021-10-22 | 7.110 | 7.190 | 7.000 | 7.020 | 6.953 | 12,344,004 |
| 2021-10-21 | 7.170 | 7.210 | 7.000 | 7.070 | 7.002 | 12,790,253 |
| 2021-10-20 | 7.300 | 7.320 | 7.110 | 7.170 | 7.101 | 17,373,325 |
| 2021-10-19 | 6.920 | 7.380 | 6.900 | 7.230 | 7.161 | 24,614,900 |
| 2021-10-18 | 6.510 | 7.080 | 6.510 | 6.950 | 6.883 | 25,560,239 |
| 2021-10-15 | 6.640 | 6.780 | 6.500 | 6.500 | 6.438 | 24,062,415 |
| 2021-10-14 | 6.200 | 6.660 | 6.100 | 6.660 | 6.596 | 18,395,884 |
← NewerPage 21 of 21 · 1,217 trading days
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.