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
2023-04-247.9107.9707.8807.9007.85719,905,073
2023-04-218.3208.3307.9607.9607.91634,855,108
2023-04-208.3508.3508.1908.2708.22525,015,749
2023-04-198.4508.4808.3208.3308.28426,684,815
2023-04-188.4408.5808.4008.5108.46336,997,707
2023-04-178.3708.5908.3308.4408.39462,868,303
2023-04-148.3608.4008.2708.3308.28413,111,320
2023-04-138.4508.4508.3008.3508.30415,354,846
2023-04-128.4908.5008.4108.4408.39416,747,646
2023-04-118.3908.5608.3408.4608.41424,683,137
2023-04-108.4308.5108.3208.3308.28421,420,767
2023-04-078.3508.4108.3308.3708.32413,505,645
2023-04-068.4108.4208.3208.3208.27414,735,001
2023-04-048.3408.4808.3108.4008.35430,126,521
2023-04-038.2008.3708.1308.3508.30444,084,683
2023-03-318.5208.5408.3708.4008.35414,312,900
2023-03-308.4608.5408.3608.5208.47315,383,762
2023-03-298.5508.5708.4108.4508.40411,748,482
2023-03-288.6108.6108.5008.5208.47311,834,865
2023-03-278.4908.6208.4408.6008.55318,393,616
2023-03-248.5008.5908.4808.5108.46314,251,247
2023-03-238.4108.5208.3808.5108.46314,823,256
2023-03-228.4008.4408.3708.4308.38410,553,319
2023-03-218.3608.4208.3408.4008.35410,578,406
2023-03-208.4008.4508.3008.3308.28411,652,370
2023-03-178.3508.4608.3408.3808.33417,278,472
2023-03-168.2608.3708.2508.2708.22511,953,055
2023-03-158.2308.3308.2308.3208.27412,445,831
2023-03-148.2508.2908.1108.1808.13510,637,573
2023-03-138.2508.3108.2108.3008.25512,073,496
2023-03-108.3308.3608.2608.2708.22512,102,304
2023-03-098.4208.4408.3408.3608.31410,115,257
2023-03-088.3508.4108.3408.4108.3649,552,747
2023-03-078.4808.5708.3508.3608.31417,549,608
2023-03-068.6108.6308.4608.4808.43419,509,539
2023-03-038.6008.6608.5608.6108.56318,711,056
2023-03-028.6008.6208.5608.5708.52313,854,450
2023-03-018.5908.7108.5308.5908.54330,539,607
2023-02-288.5308.5908.4808.5908.54310,721,507
2023-02-278.5408.6008.4608.5008.45413,144,195
2023-02-248.7008.7208.6008.6308.58315,226,522
2023-02-238.6908.8308.6808.7308.68220,765,612
2023-02-228.7208.8008.6508.6808.63317,847,870
2023-02-218.7208.8208.6808.7708.72223,829,117
2023-02-208.4508.7508.4008.7108.66238,756,590
2023-02-178.6108.6408.3408.3508.30426,044,229
2023-02-168.5508.8208.5308.5908.54338,979,216
2023-02-158.6608.6808.5408.5508.50315,440,478
2023-02-148.6708.6908.5708.6608.61317,750,536
2023-02-138.4908.6908.4508.6708.62325,004,862
2023-02-108.5008.5808.4508.5008.45414,286,005
2023-02-098.3708.5608.3508.5508.50319,193,700
2023-02-088.4608.4708.3508.3708.32412,920,240
2023-02-078.5508.5808.3908.4408.39418,565,976
2023-02-068.4708.6808.4108.5108.46325,006,491
2023-02-038.5508.6608.4408.5208.47330,882,813
2023-02-028.9108.9508.5908.6008.55362,071,820
2023-02-018.3808.5508.3508.5508.50320,588,832
2023-01-318.4108.4508.3008.3508.30417,649,989
2023-01-308.6108.6608.4008.4108.36422,903,253
← NewerPage 15 of 21 · 1,213 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.