Zhejiang DunAn Artificial Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.760 | 11.160 | 10.740 | 11.070 | 10.964 | 18,677,191 |
| 2024-10-24 | 10.900 | 10.950 | 10.640 | 10.720 | 10.617 | 16,966,500 |
| 2024-10-23 | 10.980 | 11.080 | 10.850 | 10.930 | 10.825 | 15,172,370 |
| 2024-10-22 | 10.740 | 11.070 | 10.660 | 10.980 | 10.875 | 21,664,450 |
| 2024-10-21 | 10.800 | 10.890 | 10.570 | 10.740 | 10.637 | 17,822,545 |
| 2024-10-18 | 10.370 | 10.970 | 10.340 | 10.800 | 10.696 | 22,413,280 |
| 2024-10-17 | 10.480 | 10.690 | 10.360 | 10.370 | 10.271 | 14,285,771 |
| 2024-10-16 | 10.430 | 10.620 | 10.320 | 10.440 | 10.340 | 14,624,277 |
| 2024-10-15 | 10.900 | 10.930 | 10.510 | 10.530 | 10.429 | 20,337,888 |
| 2024-10-14 | 11.030 | 11.100 | 10.600 | 10.950 | 10.845 | 16,312,679 |
| 2024-10-11 | 11.130 | 11.160 | 10.750 | 10.910 | 10.805 | 17,648,428 |
| 2024-10-10 | 11.250 | 11.560 | 11.060 | 11.180 | 11.073 | 21,309,879 |
| 2024-10-09 | 12.000 | 12.010 | 11.070 | 11.180 | 11.073 | 31,997,341 |
| 2024-10-08 | 13.090 | 13.110 | 11.710 | 12.300 | 12.182 | 42,668,085 |
| 2024-09-30 | 11.370 | 11.940 | 11.290 | 11.920 | 11.806 | 32,694,194 |
| 2024-09-27 | 10.820 | 11.210 | 10.720 | 10.970 | 10.865 | 22,798,434 |
| 2024-09-26 | 10.110 | 10.630 | 10.050 | 10.630 | 10.528 | 16,427,438 |
| 2024-09-25 | 10.280 | 10.420 | 10.080 | 10.140 | 10.043 | 15,065,321 |
| 2024-09-24 | 9.950 | 10.230 | 9.760 | 10.160 | 10.063 | 14,657,539 |
| 2024-09-23 | 9.990 | 10.210 | 9.810 | 9.850 | 9.756 | 14,798,791 |
| 2024-09-20 | 10.350 | 10.370 | 10.160 | 10.290 | 10.191 | 5,713,751 |
| 2024-09-19 | 10.190 | 10.470 | 10.120 | 10.350 | 10.251 | 6,047,808 |
| 2024-09-18 | 10.120 | 10.230 | 9.900 | 10.140 | 10.043 | 7,287,602 |
| 2024-09-13 | 10.310 | 10.330 | 10.100 | 10.120 | 10.023 | 3,723,002 |
| 2024-09-12 | 10.400 | 10.510 | 10.250 | 10.290 | 10.191 | 3,869,269 |
| 2024-09-11 | 10.280 | 10.430 | 10.200 | 10.350 | 10.251 | 3,913,998 |
| 2024-09-10 | 10.290 | 10.360 | 10.130 | 10.320 | 10.221 | 4,731,602 |
| 2024-09-09 | 10.420 | 10.480 | 10.230 | 10.280 | 10.181 | 5,330,398 |
| 2024-09-06 | 10.690 | 10.750 | 10.400 | 10.420 | 10.320 | 7,087,329 |
| 2024-09-05 | 10.620 | 10.800 | 10.550 | 10.700 | 10.597 | 6,650,809 |
| 2024-09-04 | 10.450 | 10.680 | 10.420 | 10.560 | 10.459 | 6,322,500 |
| 2024-09-03 | 10.550 | 10.590 | 10.380 | 10.530 | 10.429 | 5,182,302 |
| 2024-09-02 | 10.450 | 10.640 | 10.440 | 10.450 | 10.350 | 8,392,715 |
| 2024-08-30 | 10.260 | 10.620 | 10.150 | 10.470 | 10.370 | 9,077,942 |
| 2024-08-29 | 10.020 | 10.300 | 9.970 | 10.290 | 10.191 | 7,750,011 |
| 2024-08-28 | 9.980 | 10.140 | 9.950 | 10.020 | 9.924 | 6,692,300 |
| 2024-08-27 | 9.900 | 10.010 | 9.870 | 9.940 | 9.845 | 3,493,272 |
| 2024-08-26 | 10.020 | 10.140 | 9.910 | 9.950 | 9.855 | 4,001,774 |
| 2024-08-23 | 9.750 | 10.070 | 9.750 | 10.060 | 9.964 | 5,996,373 |
| 2024-08-22 | 10.000 | 10.030 | 9.780 | 9.800 | 9.706 | 5,543,730 |
| 2024-08-21 | 9.940 | 10.100 | 9.930 | 9.970 | 9.874 | 3,570,167 |
| 2024-08-20 | 10.290 | 10.410 | 10.000 | 10.050 | 9.954 | 6,297,432 |
| 2024-08-19 | 10.250 | 10.370 | 10.130 | 10.150 | 10.053 | 4,811,416 |
| 2024-08-16 | 10.400 | 10.480 | 10.240 | 10.250 | 10.152 | 4,254,500 |
| 2024-08-15 | 10.280 | 10.520 | 10.170 | 10.430 | 10.330 | 6,194,400 |
| 2024-08-14 | 10.410 | 10.450 | 10.270 | 10.290 | 10.191 | 3,486,300 |
| 2024-08-13 | 10.320 | 10.450 | 10.290 | 10.440 | 10.340 | 3,024,577 |
| 2024-08-12 | 10.440 | 10.520 | 10.380 | 10.390 | 10.290 | 4,239,677 |
| 2024-08-09 | 10.450 | 10.690 | 10.400 | 10.430 | 10.330 | 6,132,900 |
| 2024-08-08 | 10.280 | 10.480 | 10.220 | 10.440 | 10.340 | 5,808,060 |
| 2024-08-07 | 10.540 | 10.550 | 10.320 | 10.390 | 10.290 | 6,248,300 |
| 2024-08-06 | 10.360 | 10.580 | 10.360 | 10.580 | 10.479 | 7,724,000 |
| 2024-08-05 | 10.220 | 10.460 | 10.190 | 10.300 | 10.201 | 9,743,245 |
| 2024-08-02 | 10.620 | 10.750 | 10.300 | 10.330 | 10.231 | 8,839,600 |
| 2024-08-01 | 10.780 | 10.830 | 10.560 | 10.660 | 10.558 | 6,589,509 |
| 2024-07-31 | 10.280 | 10.760 | 10.230 | 10.740 | 10.637 | 9,716,364 |
| 2024-07-30 | 10.200 | 10.400 | 10.140 | 10.320 | 10.221 | 4,770,319 |
| 2024-07-29 | 10.320 | 10.400 | 10.220 | 10.240 | 10.142 | 7,520,379 |
| 2024-07-26 | 10.420 | 10.580 | 10.270 | 10.330 | 10.231 | 8,446,600 |
| 2024-07-25 | 9.970 | 10.220 | 9.870 | 10.070 | 9.973 | 6,059,778 |
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.