Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.990 | 8.090 | 7.970 | 7.990 | 7.990 | 14,163,100 |
| 2024-04-19 | 8.020 | 8.100 | 8.010 | 8.030 | 8.030 | 17,337,290 |
| 2024-04-18 | 7.950 | 8.140 | 7.920 | 8.050 | 8.050 | 27,534,260 |
| 2024-04-17 | 7.710 | 7.990 | 7.670 | 7.990 | 7.990 | 27,353,118 |
| 2024-04-16 | 7.860 | 7.980 | 7.620 | 7.630 | 7.630 | 25,021,417 |
| 2024-04-15 | 7.740 | 7.980 | 7.680 | 7.900 | 7.900 | 26,611,625 |
| 2024-04-12 | 7.870 | 7.880 | 7.750 | 7.750 | 7.750 | 15,914,074 |
| 2024-04-11 | 7.810 | 7.930 | 7.810 | 7.850 | 7.850 | 15,267,465 |
| 2024-04-10 | 7.950 | 7.980 | 7.840 | 7.880 | 7.880 | 19,828,000 |
| 2024-04-09 | 8.110 | 8.250 | 7.990 | 8.010 | 8.010 | 31,762,429 |
| 2024-04-08 | 8.040 | 8.100 | 7.940 | 7.970 | 7.970 | 22,012,468 |
| 2024-04-03 | 8.080 | 8.110 | 8.020 | 8.050 | 8.050 | 11,151,000 |
| 2024-04-02 | 8.120 | 8.190 | 8.040 | 8.080 | 8.080 | 15,924,716 |
| 2024-04-01 | 8.090 | 8.130 | 8.040 | 8.110 | 8.110 | 19,656,364 |
| 2024-03-29 | 7.870 | 7.990 | 7.840 | 7.990 | 7.990 | 8,547,064 |
| 2024-03-28 | 7.830 | 7.970 | 7.820 | 7.890 | 7.890 | 16,601,424 |
| 2024-03-27 | 8.000 | 8.000 | 7.830 | 7.830 | 7.830 | 15,860,935 |
| 2024-03-26 | 7.990 | 8.040 | 7.940 | 8.000 | 8.000 | 13,721,101 |
| 2024-03-25 | 8.100 | 8.170 | 7.960 | 7.980 | 7.980 | 26,503,869 |
| 2024-03-22 | 8.360 | 8.380 | 8.190 | 8.210 | 8.210 | 24,871,092 |
| 2024-03-21 | 8.360 | 8.460 | 8.340 | 8.370 | 8.370 | 22,754,474 |
| 2024-03-20 | 8.300 | 8.390 | 8.260 | 8.350 | 8.350 | 18,530,338 |
| 2024-03-19 | 8.390 | 8.390 | 8.290 | 8.300 | 8.300 | 19,972,429 |
| 2024-03-18 | 8.260 | 8.500 | 8.250 | 8.430 | 8.430 | 35,407,695 |
| 2024-03-15 | 8.140 | 8.240 | 8.100 | 8.240 | 8.240 | 20,734,384 |
| 2024-03-14 | 8.150 | 8.220 | 8.090 | 8.150 | 8.150 | 19,791,306 |
| 2024-03-13 | 8.300 | 8.310 | 8.160 | 8.190 | 8.190 | 26,299,960 |
| 2024-03-12 | 8.320 | 8.360 | 8.230 | 8.320 | 8.320 | 24,711,840 |
| 2024-03-11 | 8.190 | 8.300 | 8.190 | 8.300 | 8.300 | 20,682,355 |
| 2024-03-08 | 8.170 | 8.230 | 8.140 | 8.200 | 8.200 | 19,171,000 |
| 2024-03-07 | 8.270 | 8.350 | 8.180 | 8.180 | 8.180 | 23,578,700 |
| 2024-03-06 | 8.250 | 8.410 | 8.210 | 8.280 | 8.280 | 23,022,118 |
| 2024-03-05 | 8.320 | 8.370 | 8.210 | 8.260 | 8.260 | 26,513,300 |
| 2024-03-04 | 8.460 | 8.510 | 8.310 | 8.380 | 8.380 | 29,856,910 |
| 2024-03-01 | 8.500 | 8.590 | 8.400 | 8.530 | 8.530 | 34,387,611 |
| 2024-02-29 | 8.260 | 8.500 | 8.220 | 8.490 | 8.490 | 41,158,745 |
| 2024-02-28 | 8.490 | 8.680 | 8.280 | 8.280 | 8.280 | 66,594,943 |
| 2024-02-27 | 8.190 | 8.430 | 8.170 | 8.430 | 8.430 | 40,356,714 |
| 2024-02-26 | 8.230 | 8.270 | 8.160 | 8.220 | 8.220 | 28,392,603 |
| 2024-02-23 | 8.160 | 8.290 | 8.090 | 8.260 | 8.260 | 38,391,856 |
| 2024-02-22 | 8.080 | 8.190 | 8.030 | 8.150 | 8.150 | 29,369,065 |
| 2024-02-21 | 7.950 | 8.310 | 7.910 | 8.110 | 8.110 | 46,152,775 |
| 2024-02-20 | 7.930 | 8.140 | 7.900 | 8.060 | 8.060 | 31,661,333 |
| 2024-02-19 | 8.140 | 8.140 | 7.890 | 7.990 | 7.990 | 42,360,126 |
| 2024-02-08 | 8.230 | 8.520 | 8.120 | 8.140 | 8.140 | 57,312,468 |
| 2024-02-07 | 7.890 | 8.200 | 7.840 | 8.200 | 8.200 | 60,450,013 |
| 2024-02-06 | 7.250 | 7.900 | 7.180 | 7.900 | 7.900 | 50,468,035 |
| 2024-02-05 | 7.500 | 7.580 | 7.140 | 7.340 | 7.340 | 43,423,171 |
| 2024-02-02 | 7.810 | 7.850 | 7.350 | 7.580 | 7.580 | 42,802,921 |
| 2024-02-01 | 7.850 | 8.060 | 7.660 | 7.800 | 7.800 | 43,937,865 |
| 2024-01-31 | 7.860 | 8.200 | 7.850 | 7.930 | 7.930 | 50,949,440 |
| 2024-01-30 | 7.800 | 8.340 | 7.800 | 7.830 | 7.830 | 59,170,092 |
| 2024-01-29 | 8.500 | 8.580 | 7.940 | 7.950 | 7.950 | 67,497,448 |
| 2024-01-26 | 7.920 | 8.240 | 7.900 | 8.090 | 8.090 | 47,373,343 |
| 2024-01-25 | 7.720 | 7.980 | 7.680 | 7.950 | 7.950 | 35,342,799 |
| 2024-01-24 | 7.540 | 7.870 | 7.370 | 7.790 | 7.790 | 32,591,740 |
| 2024-01-23 | 7.290 | 7.610 | 7.220 | 7.520 | 7.520 | 22,029,156 |
| 2024-01-22 | 7.600 | 7.620 | 7.230 | 7.290 | 7.290 | 20,632,305 |
| 2024-01-19 | 7.650 | 7.680 | 7.580 | 7.610 | 7.610 | 16,732,063 |
| 2024-01-18 | 7.720 | 7.730 | 7.470 | 7.700 | 7.700 | 27,302,568 |
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.