Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.200	12.240	12.060	12.140	12.024	8,813,682
2025-04-22	12.250	12.400	12.050	12.060	11.944	14,050,610
2025-04-21	11.780	12.350	11.760	12.340	12.222	23,383,590
2025-04-18	11.990	12.180	11.620	11.640	11.528	22,895,701
2025-04-17	11.190	11.480	11.190	11.430	11.320	7,836,200
2025-04-16	11.310	11.480	11.110	11.280	11.172	8,597,800
2025-04-15	11.660	11.700	11.280	11.430	11.320	12,566,890
2025-04-14	11.120	11.790	11.110	11.660	11.548	19,090,922
2025-04-11	10.710	11.110	10.630	11.000	10.894	13,810,701
2025-04-10	10.900	11.020	10.710	10.740	10.637	13,207,355
2025-04-09	10.450	10.640	10.270	10.570	10.469	15,663,387
2025-04-08	10.880	10.950	10.420	10.650	10.548	21,275,378
2025-04-07	11.450	11.510	10.840	10.840	10.736	15,413,000
2025-04-03	11.950	12.120	11.820	12.040	11.925	11,705,095
2025-04-02	12.010	12.190	11.970	12.140	12.024	10,110,147
2025-04-01	12.100	12.190	11.980	12.020	11.905	8,272,619
2025-03-31	12.300	12.380	12.000	12.110	11.994	10,684,200
2025-03-28	12.390	12.530	12.300	12.370	12.251	7,093,100
2025-03-27	12.380	12.500	12.280	12.430	12.311	6,504,208
2025-03-26	12.470	12.670	12.450	12.460	12.340	6,228,555
2025-03-25	12.450	12.780	12.320	12.510	12.390	12,714,800
2025-03-24	13.050	13.110	12.320	12.570	12.449	20,509,958
2025-03-21	13.450	13.540	13.030	13.040	12.915	13,921,614
2025-03-20	13.500	13.730	13.330	13.470	13.341	17,242,470
2025-03-19	13.400	13.640	13.100	13.500	13.370	19,539,068
2025-03-18	12.800	13.750	12.750	13.390	13.262	28,461,037
2025-03-17	12.590	13.040	12.460	12.750	12.628	12,706,201
2025-03-14	12.500	12.660	12.350	12.600	12.479	11,782,860
2025-03-13	12.780	12.800	12.360	12.520	12.400	11,087,900
2025-03-12	12.790	12.950	12.720	12.770	12.647	8,265,402
2025-03-11	12.670	12.850	12.460	12.790	12.667	10,718,190
2025-03-10	12.790	12.800	12.600	12.700	12.578	9,629,919
2025-03-07	12.660	13.030	12.560	12.790	12.667	14,388,021
2025-03-06	12.750	12.790	12.530	12.680	12.558	12,072,210
2025-03-05	12.740	12.790	12.570	12.660	12.539	7,649,559
2025-03-04	12.430	12.850	12.350	12.650	12.529	10,930,761
2025-03-03	12.480	12.670	12.420	12.500	12.380	12,612,781
2025-02-28	12.800	12.840	12.410	12.510	12.390	16,862,891
2025-02-27	13.130	13.230	12.700	12.880	12.756	21,070,515
2025-02-26	13.020	13.400	13.020	13.110	12.984	16,334,711
2025-02-25	12.870	13.320	12.820	13.050	12.925	16,469,311
2025-02-24	13.250	13.480	12.920	13.050	12.925	30,783,852
2025-02-21	12.590	13.230	12.590	13.190	13.063	31,779,690
2025-02-20	12.530	12.820	12.430	12.540	12.420	23,413,047
2025-02-19	12.100	12.800	12.100	12.610	12.489	29,234,247
2025-02-18	11.860	12.500	11.800	12.220	12.103	29,624,101
2025-02-17	11.800	11.940	11.680	11.850	11.736	20,419,365
2025-02-14	11.410	11.970	11.400	11.860	11.746	30,521,144
2025-02-13	11.500	11.540	11.320	11.410	11.301	13,604,970
2025-02-12	11.520	11.580	11.380	11.500	11.390	10,252,300
2025-02-11	11.450	11.640	11.320	11.550	11.439	17,746,556
2025-02-10	11.380	11.590	11.200	11.400	11.291	16,746,146
2025-02-07	11.330	11.650	11.290	11.410	11.301	22,464,825
2025-02-06	11.040	11.320	11.030	11.290	11.182	13,341,094
2025-02-05	11.280	11.330	11.020	11.110	11.003	14,674,091
2025-01-27	11.310	11.420	11.200	11.300	11.192	15,541,877
2025-01-24	10.790	11.370	10.750	11.320	11.211	27,850,016
2025-01-23	11.010	11.100	10.790	10.810	10.706	13,623,300
2025-01-22	11.040	11.150	10.850	10.920	10.815	12,264,959
2025-01-21	10.480	11.160	10.460	11.120	11.013	31,209,370

← NewerPage 7 of 21 · 1,216 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.