Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 601198.SHG stock page

Dongxing Sec Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-248.2208.2508.1808.1908.1456,227,024
2023-07-218.2008.2508.1708.2208.1756,970,666
2023-07-208.2508.2708.1908.2008.1557,025,415
2023-07-198.2208.2608.1808.2408.1956,588,781
2023-07-188.1908.2508.1708.2008.1555,294,800
2023-07-178.1708.2208.1508.2008.1557,406,700
2023-07-148.2408.2908.2108.2308.1857,745,672
2023-07-138.1408.2608.1408.2408.19514,199,200
2023-07-128.2008.2208.0908.1008.0567,416,283
2023-07-118.1608.2108.1308.2008.1558,638,409
2023-07-108.1408.1708.1108.1508.1059,346,376
2023-07-078.0808.1808.0708.1208.0769,888,398
2023-07-068.0908.1108.0608.0608.0166,652,401
2023-07-058.0908.1408.0708.0808.0366,697,400
2023-07-048.1008.1508.0608.1008.0568,106,897
2023-07-038.0308.1408.0208.1008.05611,754,234
2023-06-307.8708.0707.8608.0207.97613,515,299
2023-06-297.9307.9507.8707.8807.8377,627,099
2023-06-287.8707.9307.8207.9307.88711,028,864
2023-06-277.8007.9007.7907.8607.81711,616,099
2023-06-267.9808.0107.7707.7707.72720,284,782
2023-06-218.1008.1407.9808.0007.95613,343,900
2023-06-208.1608.1908.1208.1208.0768,420,600
2023-06-198.1608.2108.1408.1608.11511,041,821
2023-06-168.1608.2008.1308.1608.11511,834,919
2023-06-158.0608.1808.0008.1608.11516,960,738
2023-06-148.0908.1608.0408.0508.00610,558,772
2023-06-138.0608.1008.0508.0808.0367,160,490
2023-06-128.1008.1308.0408.0608.01610,782,717
2023-06-098.1808.1908.1208.1308.0869,199,174
2023-06-088.1008.2108.0708.1908.14511,179,841
2023-06-078.0608.1608.0608.1108.0668,404,551
2023-06-068.1408.2008.0408.0608.01611,030,499
2023-06-058.2308.2408.1508.1608.1158,967,500
2023-06-028.2308.2408.1908.2308.18510,410,598
2023-06-018.2008.2608.1308.1908.14512,456,929
2023-05-318.1708.2208.1308.1908.14510,607,267
2023-05-308.1108.1908.0708.1908.14511,654,211
2023-05-298.2008.2308.1108.1408.09512,306,500
2023-05-268.1708.2108.0908.1908.14510,995,525
2023-05-258.1308.2008.0708.1608.11515,751,540
2023-05-248.2908.3008.1508.1608.11517,104,300
2023-05-238.4208.4508.2708.2708.22513,099,181
2023-05-228.4608.4808.3808.4008.35413,415,712
2023-05-198.5608.5608.4308.4708.42416,047,517
2023-05-188.6208.6708.5308.5708.52314,997,847
2023-05-178.6308.6808.5508.6308.58315,264,089
2023-05-168.7408.7908.6208.6608.61315,165,328
2023-05-158.6108.7508.4308.7208.67230,332,885
2023-05-128.7008.7608.6008.6308.58320,630,369
2023-05-118.6608.8208.6208.6908.64225,238,384
2023-05-108.6608.7808.5808.6308.58335,675,957
2023-05-098.6509.0508.6308.7408.69280,365,646
2023-05-088.6008.7508.5308.6308.58347,401,340
2023-05-058.5108.8008.4808.6008.55340,960,176
2023-05-048.2708.5308.2408.5008.45438,339,766
2023-04-288.0608.5808.0608.3308.28470,753,648
2023-04-277.9208.0507.9008.0307.98616,324,946
2023-04-267.9107.9507.8507.9407.89712,870,011
2023-04-257.9307.9607.7807.9007.85719,928,040
← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-180.0500 CNY
2022-07-280.2600 CNY
2021-07-060.1700 CNY
2020-07-230.1400 CNY
2019-07-190.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.