Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.640	11.740	11.620	11.730	11.617	11,833,785
2025-07-18	11.700	11.730	11.610	11.660	11.548	8,145,900
2025-07-17	11.630	11.740	11.570	11.640	11.528	11,359,887
2025-07-16	11.620	11.720	11.570	11.640	11.528	9,675,765
2025-07-15	11.570	11.660	11.500	11.590	11.479	8,847,900
2025-07-14	11.650	11.670	11.550	11.580	11.469	9,759,601
2025-07-11	11.650	11.680	11.570	11.630	11.518	8,081,300
2025-07-10	11.710	11.740	11.570	11.650	11.538	8,537,171
2025-07-09	11.850	11.900	11.670	11.710	11.598	9,943,500
2025-07-08	11.920	11.950	11.740	11.850	11.736	9,548,200
2025-07-07	11.720	11.950	11.690	11.850	11.736	13,306,334
2025-07-04	11.650	11.710	11.580	11.600	11.489	6,109,802
2025-07-03	11.610	11.660	11.570	11.630	11.518	5,716,056
2025-07-02	11.660	11.690	11.540	11.600	11.489	5,008,200
2025-07-01	11.580	11.620	11.540	11.600	11.489	5,166,101
2025-06-30	11.560	11.630	11.510	11.600	11.489	5,880,100
2025-06-27	11.600	11.650	11.540	11.550	11.439	5,644,229
2025-06-26	11.560	11.690	11.520	11.590	11.479	7,552,829
2025-06-25	11.500	11.720	11.430	11.590	11.479	13,199,829
2025-06-24	11.170	11.460	11.160	11.440	11.330	12,987,490
2025-06-23	11.060	11.190	10.990	11.140	11.033	6,006,300
2025-06-20	11.100	11.240	11.050	11.080	10.974	5,684,357
2025-06-19	11.180	11.240	11.050	11.100	10.994	7,770,800
2025-06-18	11.180	11.260	11.160	11.180	11.073	4,696,100
2025-06-17	11.210	11.250	11.170	11.220	11.112	5,111,981
2025-06-16	11.240	11.280	11.180	11.210	11.102	5,944,566
2025-06-13	11.240	11.310	11.190	11.250	11.142	7,799,767
2025-06-12	11.330	11.360	11.220	11.270	11.162	6,386,358
2025-06-11	11.300	11.490	11.270	11.330	11.221	7,236,119
2025-06-10	11.360	11.460	11.160	11.300	11.192	9,789,471
2025-06-09	11.370	11.390	11.280	11.330	11.221	9,667,000
2025-06-06	11.520	11.540	11.260	11.380	11.271	10,818,824
2025-06-05	11.390	11.530	11.340	11.520	11.409	6,590,200
2025-06-04	11.290	11.530	11.260	11.390	11.281	8,043,727
2025-06-03	11.200	11.400	11.150	11.280	11.172	7,438,442
2025-05-30	11.380	11.400	11.210	11.270	11.162	5,696,100
2025-05-29	11.250	11.490	11.210	11.420	11.310	6,580,200
2025-05-28	11.310	11.340	11.190	11.240	11.132	6,243,000
2025-05-27	11.380	11.450	11.210	11.290	11.182	6,200,409
2025-05-26	11.460	11.490	11.310	11.370	11.261	5,781,300
2025-05-23	11.630	11.630	11.420	11.420	11.310	6,132,100
2025-05-22	11.670	11.760	11.520	11.530	11.419	5,978,700
2025-05-21	11.610	11.810	11.550	11.710	11.598	7,042,300
2025-05-20	11.590	11.640	11.500	11.610	11.499	5,638,100
2025-05-19	11.590	11.660	11.380	11.590	11.479	9,037,800
2025-05-16	11.600	11.780	11.570	11.600	11.489	6,426,400
2025-05-15	11.770	11.800	11.590	11.600	11.489	6,199,286
2025-05-14	11.790	11.860	11.690	11.770	11.657	6,169,000
2025-05-13	11.990	12.030	11.760	11.780	11.667	8,287,300
2025-05-12	11.910	11.980	11.800	11.890	11.776	8,960,919
2025-05-09	11.980	12.100	11.750	11.890	11.776	10,734,471
2025-05-08	11.500	12.030	11.450	11.890	11.776	11,974,700
2025-05-07	11.650	11.720	11.480	11.540	11.429	7,750,098
2025-05-06	11.360	11.560	11.320	11.520	11.409	11,151,116
2025-04-30	11.310	11.390	11.250	11.290	11.182	8,078,426
2025-04-29	11.230	11.430	11.190	11.300	11.192	11,131,921
2025-04-28	11.520	11.540	11.210	11.220	11.112	25,054,638
2025-04-25	12.140	12.250	12.030	12.120	12.004	7,473,800
2025-04-24	12.150	12.210	11.940	12.100	11.984	7,624,036
2025-04-23	12.200	12.240	12.060	12.140	12.024	8,813,682

← NewerPage 6 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.