Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	7.840	7.870	7.740	7.740	7.740	15,278,653
2024-01-16	7.770	7.880	7.740	7.880	7.880	16,818,080
2024-01-15	7.820	7.890	7.740	7.790	7.790	10,932,215
2024-01-12	7.850	7.960	7.810	7.820	7.820	12,405,182
2024-01-11	7.810	7.920	7.780	7.880	7.880	13,775,300
2024-01-10	7.870	7.920	7.790	7.790	7.790	12,562,086
2024-01-09	7.900	7.960	7.830	7.870	7.870	12,199,836
2024-01-08	8.040	8.060	7.890	7.900	7.900	15,739,850
2024-01-05	8.100	8.210	8.030	8.060	8.060	12,549,200
2024-01-04	8.170	8.180	8.060	8.100	8.100	11,827,125
2024-01-03	8.130	8.210	8.130	8.180	8.180	9,634,300
2024-01-02	8.240	8.260	8.140	8.140	8.140	13,102,920
2023-12-29	8.250	8.270	8.210	8.230	8.230	14,629,762
2023-12-28	8.110	8.300	8.090	8.260	8.260	18,824,300
2023-12-27	8.010	8.190	7.980	8.110	8.110	14,285,506
2023-12-26	8.150	8.170	7.970	8.020	8.020	14,522,300
2023-12-25	8.230	8.280	8.110	8.160	8.160	12,756,100
2023-12-22	8.290	8.340	8.230	8.280	8.280	12,938,500
2023-12-21	8.300	8.360	8.200	8.330	8.330	20,013,352
2023-12-20	8.550	8.580	8.310	8.340	8.340	24,848,878
2023-12-19	8.600	8.670	8.450	8.580	8.580	24,486,896
2023-12-18	8.680	8.780	8.580	8.630	8.630	23,890,114
2023-12-15	8.690	8.830	8.620	8.700	8.700	27,782,181
2023-12-14	8.760	8.770	8.660	8.660	8.660	19,251,900
2023-12-13	8.700	8.810	8.690	8.710	8.710	22,786,595
2023-12-12	8.780	8.820	8.660	8.750	8.750	24,723,275
2023-12-11	8.660	8.880	8.520	8.840	8.840	37,272,058
2023-12-08	8.770	8.790	8.670	8.690	8.690	25,087,889
2023-12-07	8.610	8.820	8.580	8.790	8.790	37,908,600
2023-12-06	8.580	8.680	8.580	8.600	8.600	20,070,640
2023-12-05	8.690	8.800	8.610	8.630	8.630	30,890,600
2023-12-04	8.630	8.820	8.610	8.730	8.730	27,654,856
2023-12-01	8.640	8.710	8.570	8.630	8.630	22,270,939
2023-11-30	8.510	8.660	8.510	8.630	8.630	25,521,690
2023-11-29	8.650	8.690	8.560	8.570	8.570	20,178,945
2023-11-28	8.640	8.680	8.580	8.630	8.630	18,496,972
2023-11-27	8.650	8.680	8.530	8.650	8.650	32,153,052
2023-11-24	8.650	8.890	8.620	8.780	8.780	50,788,717
2023-11-23	8.560	8.670	8.560	8.630	8.630	19,510,565
2023-11-22	8.650	8.740	8.590	8.600	8.600	31,135,948
2023-11-21	8.800	8.930	8.690	8.700	8.700	38,824,601
2023-11-20	8.820	8.820	8.670	8.760	8.760	30,317,528
2023-11-17	8.840	8.880	8.740	8.820	8.820	34,546,184
2023-11-16	8.900	9.020	8.790	8.820	8.820	48,204,050
2023-11-15	8.890	9.340	8.850	8.960	8.960	91,330,787
2023-11-14	8.460	9.110	8.440	8.820	8.820	106,062,617
2023-11-13	8.520	8.540	8.410	8.440	8.440	28,475,472
2023-11-10	8.500	8.570	8.420	8.530	8.530	42,992,387
2023-11-09	8.610	8.740	8.460	8.530	8.530	53,522,078
2023-11-08	8.470	8.970	8.430	8.600	8.600	107,884,885
2023-11-07	8.230	8.480	8.210	8.420	8.420	50,477,121
2023-11-06	8.200	8.310	8.140	8.290	8.290	43,248,667
2023-11-03	8.000	8.100	7.970	8.040	8.040	19,867,900
2023-11-02	8.100	8.150	8.000	8.010	8.010	30,097,657
2023-11-01	8.060	8.320	8.030	8.130	8.130	47,808,077
2023-10-31	8.000	8.070	7.980	8.000	8.000	15,215,700
2023-10-30	8.000	8.030	7.950	8.000	8.000	18,281,452
2023-10-27	7.970	8.040	7.920	8.020	8.020	21,716,935
2023-10-26	7.950	7.990	7.930	7.980	7.980	16,203,768
2023-10-25	8.060	8.080	7.980	7.990	7.990	16,204,910

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.