Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 8.020 | 8.110 | 7.980 | 8.110 | 8.110 | 30,621,962 |
| 2024-07-18 | 7.990 | 8.040 | 7.840 | 8.040 | 8.040 | 28,000,098 |
| 2024-07-17 | 8.010 | 8.060 | 7.980 | 8.020 | 8.020 | 21,098,603 |
| 2024-07-16 | 7.960 | 8.030 | 7.940 | 8.020 | 8.020 | 16,493,510 |
| 2024-07-15 | 8.020 | 8.050 | 7.930 | 7.990 | 7.990 | 16,216,626 |
| 2024-07-12 | 8.000 | 8.080 | 7.960 | 8.020 | 8.020 | 18,238,504 |
| 2024-07-11 | 7.990 | 8.110 | 7.920 | 7.980 | 7.980 | 34,737,906 |
| 2024-07-10 | 7.930 | 7.970 | 7.840 | 7.890 | 7.890 | 31,081,940 |
| 2024-07-09 | 7.790 | 8.060 | 7.670 | 8.020 | 8.020 | 53,448,967 |
| 2024-07-08 | 7.750 | 7.790 | 7.580 | 7.600 | 7.600 | 18,037,496 |
| 2024-07-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-04 | 7.970 | 8.000 | 7.740 | 7.750 | 7.750 | 18,046,874 |
| 2024-07-03 | 7.930 | 8.040 | 7.930 | 7.970 | 7.970 | 12,379,500 |
| 2024-07-02 | 7.970 | 8.050 | 7.910 | 7.930 | 7.930 | 16,059,900 |
| 2024-07-01 | 7.900 | 8.020 | 7.810 | 7.970 | 7.970 | 23,639,792 |
| 2024-06-28 | 8.040 | 8.260 | 7.930 | 7.960 | 7.960 | 32,842,293 |
| 2024-06-27 | 8.150 | 8.170 | 8.020 | 8.040 | 8.040 | 13,972,100 |
| 2024-06-26 | 8.030 | 8.190 | 8.000 | 8.170 | 8.170 | 15,211,609 |
| 2024-06-25 | 8.120 | 8.170 | 7.990 | 8.050 | 8.050 | 23,766,942 |
| 2024-06-24 | 8.360 | 8.400 | 8.100 | 8.130 | 8.130 | 27,988,467 |
| 2024-06-21 | 8.350 | 8.430 | 8.290 | 8.390 | 8.390 | 21,679,021 |
| 2024-06-20 | 8.370 | 8.420 | 8.290 | 8.300 | 8.300 | 17,337,800 |
| 2024-06-19 | 8.460 | 8.480 | 8.370 | 8.390 | 8.390 | 16,817,196 |
| 2024-06-18 | 8.430 | 8.500 | 8.390 | 8.450 | 8.450 | 21,417,421 |
| 2024-06-17 | 8.260 | 8.440 | 8.220 | 8.430 | 8.430 | 30,400,832 |
| 2024-06-14 | 8.150 | 8.370 | 8.100 | 8.340 | 8.340 | 41,812,124 |
| 2024-06-13 | 8.180 | 8.190 | 8.100 | 8.150 | 8.150 | 15,207,487 |
| 2024-06-12 | 8.190 | 8.210 | 8.140 | 8.170 | 8.170 | 13,583,967 |
| 2024-06-11 | 8.140 | 8.280 | 8.130 | 8.170 | 8.170 | 16,738,753 |
| 2024-06-07 | 8.220 | 8.260 | 8.060 | 8.210 | 8.210 | 20,956,122 |
| 2024-06-06 | 8.350 | 8.370 | 8.150 | 8.170 | 8.170 | 23,295,272 |
| 2024-06-05 | 8.400 | 8.430 | 8.320 | 8.330 | 8.330 | 13,899,894 |
| 2024-06-04 | 8.320 | 8.460 | 8.300 | 8.430 | 8.430 | 19,450,820 |
| 2024-06-03 | 8.360 | 8.400 | 8.240 | 8.290 | 8.290 | 20,467,205 |
| 2024-05-31 | 8.460 | 8.540 | 8.360 | 8.370 | 8.370 | 20,196,083 |
| 2024-05-30 | 8.350 | 8.430 | 8.310 | 8.410 | 8.410 | 16,319,075 |
| 2024-05-29 | 8.360 | 8.460 | 8.330 | 8.360 | 8.360 | 15,147,725 |
| 2024-05-28 | 8.450 | 8.470 | 8.350 | 8.380 | 8.380 | 16,451,064 |
| 2024-05-27 | 8.450 | 8.500 | 8.350 | 8.470 | 8.470 | 19,133,500 |
| 2024-05-24 | 8.480 | 8.570 | 8.390 | 8.410 | 8.410 | 18,378,400 |
| 2024-05-23 | 8.680 | 8.680 | 8.490 | 8.520 | 8.520 | 27,536,737 |
| 2024-05-22 | 8.650 | 8.770 | 8.650 | 8.720 | 8.720 | 17,552,062 |
| 2024-05-21 | 8.700 | 8.750 | 8.650 | 8.690 | 8.690 | 15,476,900 |
| 2024-05-20 | 8.760 | 8.870 | 8.710 | 8.740 | 8.740 | 28,854,776 |
| 2024-05-17 | 8.600 | 8.760 | 8.570 | 8.750 | 8.750 | 23,417,712 |
| 2024-05-16 | 8.700 | 8.760 | 8.580 | 8.630 | 8.630 | 26,799,870 |
| 2024-05-15 | 8.950 | 8.950 | 8.620 | 8.640 | 8.640 | 50,584,323 |
| 2024-05-14 | 8.860 | 8.930 | 8.780 | 8.920 | 8.920 | 34,574,294 |
| 2024-05-13 | 8.870 | 8.950 | 8.730 | 8.880 | 8.880 | 38,314,672 |
| 2024-05-10 | 8.800 | 8.920 | 8.740 | 8.880 | 8.880 | 37,985,595 |
| 2024-05-09 | 8.630 | 8.840 | 8.630 | 8.780 | 8.780 | 30,192,230 |
| 2024-05-08 | 8.860 | 8.860 | 8.640 | 8.660 | 8.660 | 36,454,600 |
| 2024-05-07 | 8.790 | 8.930 | 8.770 | 8.870 | 8.870 | 45,602,858 |
| 2024-05-06 | 8.950 | 9.020 | 8.760 | 8.800 | 8.800 | 59,537,358 |
| 2024-04-30 | 8.920 | 9.190 | 8.790 | 8.820 | 8.820 | 111,397,558 |
| 2024-04-29 | 8.560 | 9.270 | 8.550 | 9.070 | 9.070 | 152,301,809 |
| 2024-04-26 | 8.160 | 8.440 | 8.070 | 8.430 | 8.430 | 56,343,125 |
| 2024-04-25 | 8.020 | 8.060 | 7.950 | 7.990 | 7.990 | 13,909,500 |
| 2024-04-24 | 8.060 | 8.080 | 7.990 | 8.050 | 8.050 | 15,593,000 |
| 2024-04-23 | 8.010 | 8.110 | 7.980 | 8.040 | 8.040 | 17,381,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0500 CNY |
| 2022-07-28 | 0.2600 CNY |
| 2021-07-06 | 0.1700 CNY |
| 2020-07-23 | 0.1400 CNY |
| 2019-07-19 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.