Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	7.840	8.030	7.810	8.000	8.000	22,441,729
2023-10-23	7.990	8.000	7.760	7.780	7.780	21,733,368
2023-10-20	7.950	8.070	7.950	8.010	8.010	13,488,467
2023-10-19	8.020	8.130	7.980	7.990	7.990	15,133,429
2023-10-18	8.050	8.100	8.030	8.050	8.050	14,162,389
2023-10-17	8.030	8.150	8.010	8.080	8.080	16,677,940
2023-10-16	8.000	8.040	7.940	8.000	8.000	11,754,750
2023-10-13	8.010	8.050	7.990	8.010	8.010	8,507,000
2023-10-12	8.100	8.110	8.020	8.060	8.060	14,130,300
2023-10-11	8.020	8.060	7.970	7.970	7.970	12,482,100
2023-10-10	8.030	8.070	7.980	7.990	7.990	11,146,600
2023-10-09	8.080	8.120	7.950	7.990	7.990	21,415,252
2023-09-28	8.170	8.190	8.120	8.130	8.130	15,987,598
2023-09-27	8.160	8.220	8.150	8.160	8.160	12,751,900
2023-09-26	8.180	8.220	8.160	8.160	8.160	11,176,926
2023-09-25	8.340	8.340	8.180	8.180	8.180	25,000,675
2023-09-22	8.190	8.380	8.190	8.380	8.380	28,035,201
2023-09-21	8.280	8.320	8.210	8.230	8.230	14,618,196
2023-09-20	8.330	8.330	8.270	8.270	8.270	10,432,339
2023-09-19	8.320	8.360	8.290	8.300	8.300	13,237,125
2023-09-18	8.250	8.350	8.210	8.320	8.320	15,883,850
2023-09-15	8.380	8.380	8.250	8.260	8.260	17,871,896
2023-09-14	8.270	8.330	8.240	8.330	8.330	15,625,100
2023-09-13	8.360	8.360	8.230	8.270	8.270	16,824,295
2023-09-12	8.420	8.430	8.340	8.350	8.350	17,408,600
2023-09-11	8.310	8.460	8.260	8.420	8.420	35,916,707
2023-09-08	8.210	8.310	8.200	8.280	8.280	18,296,460
2023-09-07	8.320	8.360	8.250	8.260	8.260	20,670,565
2023-09-06	8.270	8.360	8.250	8.330	8.330	18,115,014
2023-09-05	8.350	8.380	8.260	8.300	8.300	19,892,765
2023-09-04	8.350	8.390	8.290	8.370	8.370	24,987,045
2023-09-01	8.340	8.360	8.260	8.300	8.300	21,234,408
2023-08-31	8.460	8.500	8.290	8.290	8.290	40,373,890
2023-08-30	8.590	8.610	8.430	8.440	8.440	44,337,059
2023-08-29	8.680	8.700	8.400	8.640	8.640	77,429,345
2023-08-28	9.370	9.420	8.640	8.670	8.670	129,730,698
2023-08-25	8.480	8.650	8.480	8.560	8.560	26,503,606
2023-08-24	8.480	8.630	8.430	8.520	8.520	24,611,292
2023-08-23	8.610	8.620	8.430	8.450	8.450	25,384,523
2023-08-22	8.610	8.720	8.510	8.670	8.670	33,174,081
2023-08-21	8.830	8.900	8.560	8.580	8.580	31,201,294
2023-08-18	9.080	9.230	8.810	8.830	8.830	33,539,353
2023-08-17	9.130	9.200	9.000	9.130	9.080	41,848,233
2023-08-16	8.910	9.310	8.820	9.100	9.050	44,931,006
2023-08-15	8.920	9.040	8.850	8.970	8.921	33,136,215
2023-08-14	8.960	9.060	8.870	8.940	8.891	46,039,573
2023-08-11	9.370	9.370	9.090	9.130	9.080	59,792,205
2023-08-10	9.420	9.530	9.400	9.520	9.468	39,830,023
2023-08-09	9.450	9.530	9.360	9.390	9.339	30,866,689
2023-08-08	9.540	9.580	9.260	9.470	9.418	48,178,907
2023-08-07	9.320	9.630	9.300	9.600	9.547	66,067,562
2023-08-04	9.630	9.880	9.460	9.520	9.468	116,456,514
2023-08-03	9.320	9.520	9.130	9.460	9.408	62,803,359
2023-08-02	9.110	9.440	9.110	9.260	9.209	54,377,224
2023-08-01	9.080	9.280	8.950	9.170	9.120	48,896,855
2023-07-31	9.090	9.320	9.010	9.100	9.050	71,095,578
2023-07-28	8.430	9.030	8.420	8.970	8.921	66,194,401
2023-07-27	8.490	8.530	8.410	8.420	8.374	15,621,140
2023-07-26	8.500	8.520	8.410	8.470	8.424	19,133,908
2023-07-25	8.350	8.530	8.330	8.510	8.463	34,560,792

← NewerPage 13 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.