Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.400	13.530	13.300	13.410	13.281	13,654,980
2025-10-20	13.310	13.450	13.180	13.340	13.212	13,642,747
2025-10-17	13.650	13.700	13.080	13.100	12.974	21,892,700
2025-10-16	13.910	13.940	13.590	13.640	13.509	16,749,500
2025-10-15	13.530	14.170	13.430	13.950	13.816	24,114,927
2025-10-14	13.940	14.140	13.450	13.510	13.380	23,275,300
2025-10-13	13.750	14.040	13.700	13.950	13.816	25,050,744
2025-10-10	14.600	14.630	14.290	14.340	14.202	25,336,419
2025-10-09	14.310	14.820	14.140	14.720	14.579	40,191,450
2025-09-30	14.520	14.550	14.200	14.230	14.093	23,672,605
2025-09-29	14.460	15.050	14.380	14.520	14.381	41,827,528
2025-09-26	14.110	14.280	13.940	13.980	13.846	32,146,017
2025-09-25	14.650	15.200	14.310	14.340	14.202	43,087,503
2025-09-24	14.800	14.890	14.470	14.680	14.539	38,751,225
2025-09-23	14.890	15.550	14.590	14.990	14.846	59,706,867
2025-09-22	13.670	15.000	13.670	14.800	14.658	70,677,456
2025-09-19	13.680	14.060	13.550	13.670	13.539	61,732,856
2025-09-18	12.910	14.210	12.870	13.800	13.668	104,707,229
2025-09-17	12.830	13.040	12.780	12.920	12.796	31,507,922
2025-09-16	12.800	12.930	12.650	12.840	12.717	24,250,367
2025-09-15	12.610	12.860	12.560	12.750	12.628	23,362,985
2025-09-12	12.750	12.830	12.530	12.550	12.430	21,807,111
2025-09-11	12.800	12.900	12.500	12.800	12.677	27,099,693
2025-09-10	12.650	12.780	12.520	12.560	12.440	12,559,119
2025-09-09	12.930	12.950	12.590	12.650	12.529	20,174,004
2025-09-08	12.420	13.130	12.370	12.980	12.855	40,000,161
2025-09-05	12.200	12.400	12.150	12.390	12.271	17,105,239
2025-09-04	12.390	12.470	12.000	12.130	12.014	18,385,631
2025-09-03	12.610	12.650	12.320	12.370	12.251	15,597,400
2025-09-02	12.800	12.820	12.440	12.570	12.449	22,060,220
2025-09-01	13.070	13.130	12.680	12.730	12.608	37,614,846
2025-08-29	13.210	13.370	12.960	13.090	12.964	28,856,218
2025-08-28	12.960	13.260	12.810	13.230	13.103	30,337,175
2025-08-27	13.380	13.520	12.870	12.870	12.747	34,049,227
2025-08-26	13.550	13.550	13.320	13.380	13.252	26,491,400
2025-08-25	13.460	13.850	13.340	13.570	13.440	57,599,609
2025-08-22	13.260	13.420	13.200	13.270	13.143	27,480,486
2025-08-21	13.630	13.660	13.190	13.280	13.153	43,306,409
2025-08-20	13.350	13.540	13.250	13.490	13.361	36,273,296
2025-08-19	13.840	14.090	13.460	13.490	13.361	63,798,067
2025-08-18	13.770	14.160	13.530	13.820	13.687	111,423,777
2025-08-15	12.310	13.560	12.300	13.560	13.430	81,056,792
2025-08-14	12.680	12.700	12.280	12.330	12.212	20,708,007
2025-08-13	12.490	12.830	12.350	12.510	12.390	24,035,916
2025-08-12	12.510	12.650	12.410	12.490	12.370	15,790,768
2025-08-11	12.500	12.530	12.360	12.420	12.301	13,131,900
2025-08-08	12.100	12.490	12.070	12.450	12.331	18,980,585
2025-08-07	12.210	12.260	12.040	12.100	11.984	11,203,416
2025-08-06	11.860	12.320	11.860	12.150	12.033	24,045,576
2025-08-05	11.740	11.870	11.740	11.850	11.736	16,579,536
2025-08-04	11.490	11.740	11.470	11.740	11.627	11,636,156
2025-08-01	11.420	11.600	11.400	11.520	11.409	9,229,285
2025-07-31	11.560	11.680	11.380	11.410	11.301	11,865,592
2025-07-30	11.550	11.630	11.520	11.610	11.499	12,057,219
2025-07-29	11.730	11.740	11.490	11.560	11.449	14,467,391
2025-07-28	11.720	11.820	11.690	11.740	11.627	12,315,409
2025-07-25	11.870	11.870	11.700	11.730	11.617	14,075,220
2025-07-24	11.730	11.990	11.700	11.870	11.756	18,605,355
2025-07-23	11.750	11.900	11.710	11.730	11.617	14,271,074
2025-07-22	11.760	11.760	11.610	11.750	11.637	12,314,017

← NewerPage 5 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.