Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.910	13.090	12.860	12.960	12.836	11,952,400
2026-01-14	13.010	13.170	12.850	13.000	12.875	23,900,320
2026-01-13	13.150	13.220	13.000	13.000	12.875	20,048,472
2026-01-12	13.000	13.220	12.980	13.180	13.054	21,148,518
2026-01-09	12.940	13.060	12.860	13.000	12.875	17,472,032
2026-01-08	12.980	13.050	12.850	12.940	12.816	13,434,171
2026-01-07	12.980	13.190	12.930	12.960	12.836	16,203,410
2026-01-06	12.900	13.070	12.890	13.030	12.905	17,721,363
2026-01-05	12.710	12.920	12.700	12.900	12.776	14,315,055
2025-12-31	12.730	12.820	12.600	12.680	12.558	12,160,737
2025-12-30	12.670	12.820	12.640	12.710	12.588	16,666,947
2025-12-29	12.810	12.920	12.700	12.730	12.608	11,773,589
2025-12-26	12.880	12.930	12.780	12.840	12.717	11,093,048
2025-12-25	12.980	13.060	12.850	12.900	12.776	14,805,608
2025-12-24	12.640	13.030	12.550	12.980	12.855	18,965,978
2025-12-23	12.600	12.680	12.500	12.640	12.519	9,066,132
2025-12-22	12.520	12.750	12.520	12.600	12.479	10,086,496
2025-12-19	12.380	12.620	12.380	12.540	12.420	9,748,232
2025-12-18	12.330	12.570	12.290	12.370	12.251	8,230,483
2025-12-17	12.190	12.440	12.120	12.380	12.261	7,965,981
2025-12-16	12.430	12.530	12.110	12.180	12.063	10,511,401
2025-12-15	12.510	12.590	12.400	12.410	12.291	7,076,001
2025-12-12	12.310	12.620	12.300	12.510	12.390	12,442,633
2025-12-11	12.460	12.490	12.300	12.310	12.192	9,996,171
2025-12-10	12.350	12.450	12.270	12.400	12.281	8,614,031
2025-12-09	12.610	12.650	12.330	12.350	12.232	14,865,690
2025-12-08	12.770	12.880	12.630	12.640	12.519	12,414,035
2025-12-05	12.550	12.760	12.530	12.730	12.608	10,480,624
2025-12-04	12.510	12.660	12.480	12.560	12.440	8,530,562
2025-12-03	12.600	12.640	12.400	12.480	12.360	16,675,626
2025-12-02	12.710	12.710	12.530	12.610	12.489	8,493,693
2025-12-01	12.770	12.780	12.630	12.710	12.588	10,194,500
2025-11-28	12.480	12.790	12.450	12.790	12.667	10,974,101
2025-11-27	12.550	12.740	12.510	12.520	12.400	9,212,001
2025-11-26	12.610	12.670	12.500	12.530	12.410	9,609,207
2025-11-25	12.550	12.720	12.540	12.580	12.459	11,503,200
2025-11-24	12.550	12.620	12.380	12.520	12.400	10,166,008
2025-11-21	12.690	12.900	12.390	12.480	12.360	17,061,700
2025-11-20	13.090	13.160	12.810	12.830	12.707	12,722,342
2025-11-19	13.310	13.440	12.920	13.000	12.875	18,131,164
2025-11-18	13.730	13.730	13.260	13.330	13.202	22,736,361
2025-11-17	13.650	13.920	13.560	13.730	13.598	16,777,185
2025-11-14	13.850	13.950	13.620	13.710	13.578	18,658,125
2025-11-13	14.030	14.250	13.850	13.930	13.796	28,922,068
2025-11-12	14.010	14.050	13.800	13.990	13.856	14,642,718
2025-11-11	14.040	14.200	13.900	14.030	13.895	20,057,205
2025-11-10	14.110	14.250	13.960	14.020	13.886	23,296,832
2025-11-07	13.820	14.080	13.700	13.860	13.727	18,494,192
2025-11-06	13.590	14.040	13.560	13.920	13.786	29,207,216
2025-11-05	13.400	13.650	13.350	13.560	13.430	15,982,522
2025-11-04	13.700	13.700	13.350	13.540	13.410	21,162,289
2025-11-03	13.930	14.030	13.500	13.730	13.598	22,210,400
2025-10-31	13.900	14.160	13.780	13.790	13.658	22,748,201
2025-10-30	14.310	14.310	13.870	13.960	13.826	24,831,222
2025-10-29	13.760	14.350	13.750	14.260	14.123	31,964,891
2025-10-28	14.020	14.100	13.710	13.810	13.678	25,181,838
2025-10-27	13.890	14.490	13.750	14.050	13.915	46,737,428
2025-10-24	13.440	13.560	13.310	13.540	13.410	21,826,397
2025-10-23	13.530	13.550	13.120	13.390	13.262	15,945,900
2025-10-22	13.350	13.730	13.200	13.480	13.351	22,295,432

← NewerPage 4 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.