Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.150	12.450	12.060	12.250	12.132	13,243,517
2026-04-17	12.170	12.170	12.020	12.050	11.934	9,200,800
2026-04-16	12.110	12.250	12.080	12.180	12.063	8,573,800
2026-04-15	12.160	12.200	12.050	12.050	11.934	7,732,976
2026-04-14	11.990	12.060	11.890	12.060	11.944	8,348,200
2026-04-13	11.880	12.030	11.840	11.910	11.796	7,287,365
2026-04-10	11.750	12.020	11.720	11.880	11.766	11,890,923
2026-04-09	11.700	11.790	11.630	11.650	11.538	8,680,936
2026-04-08	11.670	11.820	11.670	11.810	11.697	12,988,910
2026-04-07	11.520	11.600	11.390	11.450	11.340	7,237,480
2026-04-03	11.780	11.820	11.430	11.480	11.370	8,307,470
2026-04-02	11.880	11.920	11.690	11.750	11.637	7,049,901
2026-04-01	11.900	11.960	11.850	11.910	11.796	8,209,545
2026-03-31	11.990	12.060	11.720	11.750	11.637	9,598,500
2026-03-30	11.900	12.040	11.800	11.970	11.855	7,570,300
2026-03-27	11.800	12.120	11.760	12.100	11.984	8,821,559
2026-03-26	12.030	12.220	11.900	11.960	11.845	9,930,568
2026-03-25	11.920	12.090	11.910	12.070	11.954	11,795,716
2026-03-24	11.910	11.950	11.660	11.880	11.766	15,037,849
2026-03-23	12.050	12.160	11.630	11.750	11.637	27,089,662
2026-03-20	12.530	12.700	12.320	12.350	12.232	14,615,048
2026-03-19	12.800	12.840	12.410	12.490	12.370	24,398,857
2026-03-18	13.180	13.270	12.900	13.040	12.915	20,394,620
2026-03-17	13.290	13.470	13.130	13.140	13.014	18,506,500
2026-03-16	13.300	13.420	13.060	13.250	13.123	21,773,594
2026-03-13	13.430	13.480	13.280	13.330	13.202	15,760,636
2026-03-12	13.440	13.490	13.260	13.350	13.222	14,506,768
2026-03-11	13.180	13.530	13.170	13.460	13.331	24,540,217
2026-03-10	13.140	13.340	13.100	13.140	13.014	13,507,154
2026-03-09	13.170	13.170	12.830	13.000	12.875	17,096,945
2026-03-06	13.020	13.440	12.980	13.300	13.172	13,815,044
2026-03-05	13.200	13.300	12.980	13.090	12.964	11,605,746
2026-03-04	12.990	13.260	12.810	12.960	12.836	18,215,632
2026-03-03	13.300	13.480	13.090	13.110	12.984	22,606,135
2026-03-02	13.210	13.520	13.130	13.300	13.172	21,189,565
2026-02-27	13.550	13.560	13.330	13.350	13.222	17,223,889
2026-02-26	13.280	13.620	13.190	13.550	13.420	26,299,755
2026-02-25	12.860	13.500	12.830	13.260	13.133	30,614,886
2026-02-24	12.810	12.860	12.700	12.780	12.657	12,474,267
2026-02-13	12.840	12.900	12.670	12.680	12.558	10,649,758
2026-02-12	12.800	12.910	12.690	12.910	12.786	10,978,715
2026-02-11	12.710	12.960	12.700	12.760	12.638	12,182,606
2026-02-10	12.600	12.860	12.570	12.750	12.628	12,214,744
2026-02-09	12.480	12.650	12.450	12.600	12.479	12,698,145
2026-02-06	12.240	12.520	12.170	12.360	12.241	13,962,847
2026-02-05	12.420	12.430	12.250	12.290	12.172	13,524,401
2026-02-04	12.340	12.490	12.310	12.460	12.340	14,974,465
2026-02-03	12.420	12.440	12.120	12.370	12.251	19,259,546
2026-02-02	12.550	12.620	12.280	12.300	12.182	15,920,510
2026-01-30	12.640	12.710	12.380	12.600	12.479	15,247,790
2026-01-29	12.790	12.920	12.600	12.720	12.598	20,176,401
2026-01-28	13.070	13.130	12.750	12.830	12.707	21,888,342
2026-01-27	13.230	13.270	12.790	13.110	12.984	16,371,740
2026-01-26	13.550	13.620	13.140	13.230	13.103	21,498,864
2026-01-23	13.350	13.680	13.290	13.550	13.420	20,675,111
2026-01-22	13.340	13.430	13.290	13.310	13.182	15,685,367
2026-01-21	13.220	13.480	13.200	13.330	13.202	16,134,633
2026-01-20	13.240	13.390	13.170	13.300	13.172	15,364,430
2026-01-19	13.050	13.370	13.050	13.260	13.133	19,260,221
2026-01-16	12.970	13.100	12.970	13.060	12.935	16,308,262

← NewerPage 3 of 21 · 1,215 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.