Zhejiang DunAn Artificial Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.440	10.550	10.410	10.440	10.340	8,675,184
2025-01-17	10.390	10.480	10.260	10.360	10.261	9,867,880
2025-01-16	10.540	10.580	10.360	10.410	10.310	11,697,100
2025-01-15	10.520	10.570	10.360	10.390	10.290	8,994,400
2025-01-14	10.350	10.610	10.270	10.570	10.469	13,311,083
2025-01-13	10.400	10.440	10.190	10.350	10.251	10,852,785
2025-01-10	10.730	10.780	10.410	10.420	10.320	11,438,000
2025-01-09	10.650	10.850	10.620	10.720	10.617	10,325,523
2025-01-08	10.730	10.870	10.460	10.720	10.617	15,933,037
2025-01-07	10.800	10.940	10.680	10.780	10.677	12,937,301
2025-01-06	10.750	11.000	10.600	10.800	10.696	12,974,978
2025-01-03	10.760	11.050	10.650	10.730	10.627	17,685,287
2025-01-02	10.820	11.220	10.630	10.730	10.627	17,981,940
2024-12-31	11.020	11.050	10.810	10.810	10.706	9,888,493
2024-12-30	11.110	11.220	10.980	11.020	10.914	9,884,700
2024-12-27	11.150	11.220	11.090	11.150	11.043	9,082,336
2024-12-26	11.150	11.250	11.130	11.170	11.063	7,552,300
2024-12-25	11.250	11.270	11.070	11.180	11.073	11,450,359
2024-12-24	10.800	11.250	10.770	11.210	11.102	22,896,022
2024-12-23	10.840	10.950	10.740	10.750	10.647	8,304,937
2024-12-20	10.890	10.930	10.820	10.860	10.756	5,788,240
2024-12-19	10.710	10.940	10.660	10.910	10.805	8,485,497
2024-12-18	10.860	10.910	10.780	10.840	10.736	8,599,607
2024-12-17	11.010	11.070	10.800	10.830	10.726	11,213,900
2024-12-16	11.140	11.200	10.990	11.040	10.934	7,729,720
2024-12-13	11.280	11.300	11.120	11.130	11.023	11,276,107
2024-12-12	11.360	11.370	11.200	11.300	11.192	9,318,897
2024-12-11	11.150	11.390	11.130	11.330	11.221	12,049,200
2024-12-10	11.420	11.490	11.140	11.170	11.063	16,316,485
2024-12-09	11.100	11.350	11.070	11.200	11.093	16,527,021
2024-12-06	10.910	11.190	10.830	11.130	11.023	20,253,450
2024-12-05	10.840	11.120	10.740	10.990	10.885	19,856,880
2024-12-04	10.850	11.010	10.820	10.870	10.766	14,001,067
2024-12-03	11.020	11.040	10.830	10.900	10.795	16,066,600
2024-12-02	11.030	11.120	11.000	11.040	10.934	11,528,700
2024-11-29	10.840	11.090	10.810	10.980	10.875	9,203,403
2024-11-28	10.980	11.020	10.850	10.870	10.766	7,411,570
2024-11-27	10.840	10.990	10.670	10.990	10.885	8,968,287
2024-11-26	10.990	11.000	10.840	10.850	10.746	8,165,058
2024-11-25	11.040	11.100	10.850	11.000	10.894	9,019,522
2024-11-22	11.370	11.430	11.000	11.000	10.894	14,054,025
2024-11-21	11.470	11.580	11.280	11.400	11.291	11,487,800
2024-11-20	11.360	11.500	11.300	11.420	11.310	10,532,995
2024-11-19	11.160	11.410	11.110	11.410	11.301	14,972,207
2024-11-18	11.300	11.440	11.000	11.050	10.944	15,283,400
2024-11-15	11.330	11.510	11.290	11.300	11.192	16,139,208
2024-11-14	11.630	11.690	11.360	11.400	11.291	15,050,506
2024-11-13	11.700	11.850	11.490	11.680	11.568	16,123,500
2024-11-12	11.770	12.030	11.680	11.810	11.697	26,226,167
2024-11-11	11.560	11.790	11.470	11.770	11.657	22,236,793
2024-11-08	11.640	11.830	11.500	11.620	11.509	26,644,321
2024-11-07	11.390	11.590	11.250	11.570	11.459	28,070,523
2024-11-06	11.220	11.530	11.160	11.320	11.211	29,413,684
2024-11-05	11.170	11.280	11.030	11.230	11.122	28,306,800
2024-11-04	10.950	11.270	10.930	11.150	11.043	18,462,333
2024-11-01	11.090	11.150	10.840	10.900	10.795	19,451,510
2024-10-31	11.180	11.200	10.990	11.120	11.013	19,651,692
2024-10-30	10.860	11.320	10.860	11.170	11.063	22,254,508
2024-10-29	11.350	11.360	10.910	10.950	10.845	22,228,244
2024-10-28	11.100	11.250	10.940	11.200	11.093	24,717,272

← NewerPage 8 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.