Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 8.580 | 8.580 | 8.430 | 8.540 | 8.493 | 24,009,905 |
| 2023-01-19 | 8.390 | 8.560 | 8.380 | 8.560 | 8.513 | 22,581,669 |
| 2023-01-18 | 8.390 | 8.470 | 8.340 | 8.420 | 8.374 | 20,616,162 |
| 2023-01-17 | 8.260 | 8.420 | 8.230 | 8.390 | 8.344 | 26,564,382 |
| 2023-01-16 | 8.160 | 8.420 | 8.080 | 8.280 | 8.235 | 41,270,803 |
| 2023-01-13 | 8.010 | 8.100 | 7.970 | 8.100 | 8.056 | 15,765,376 |
| 2023-01-12 | 7.880 | 8.020 | 7.850 | 8.010 | 7.966 | 12,984,603 |
| 2023-01-11 | 7.970 | 8.000 | 7.880 | 7.890 | 7.847 | 10,669,758 |
| 2023-01-10 | 7.940 | 8.080 | 7.920 | 7.960 | 7.916 | 12,478,451 |
| 2023-01-09 | 7.910 | 8.040 | 7.880 | 7.950 | 7.907 | 13,350,842 |
| 2023-01-06 | 7.850 | 7.940 | 7.830 | 7.870 | 7.827 | 9,578,109 |
| 2023-01-05 | 7.830 | 7.920 | 7.800 | 7.880 | 7.837 | 13,606,424 |
| 2023-01-04 | 7.760 | 7.840 | 7.750 | 7.790 | 7.747 | 9,780,080 |
| 2023-01-03 | 7.680 | 7.780 | 7.570 | 7.750 | 7.708 | 14,040,144 |
| 2022-12-30 | 7.740 | 7.760 | 7.700 | 7.720 | 7.678 | 7,333,141 |
| 2022-12-29 | 7.680 | 7.750 | 7.670 | 7.700 | 7.658 | 7,005,594 |
| 2022-12-28 | 7.760 | 7.760 | 7.670 | 7.720 | 7.678 | 7,284,466 |
| 2022-12-27 | 7.750 | 7.820 | 7.730 | 7.760 | 7.718 | 9,225,920 |
| 2022-12-26 | 7.740 | 7.760 | 7.680 | 7.700 | 7.658 | 8,818,400 |
| 2022-12-23 | 7.670 | 7.770 | 7.650 | 7.740 | 7.698 | 7,094,300 |
| 2022-12-22 | 7.790 | 7.840 | 7.650 | 7.700 | 7.658 | 9,986,715 |
| 2022-12-21 | 7.790 | 7.820 | 7.710 | 7.760 | 7.718 | 7,428,851 |
| 2022-12-20 | 7.750 | 7.850 | 7.750 | 7.790 | 7.747 | 9,059,944 |
| 2022-12-19 | 8.010 | 8.050 | 7.760 | 7.800 | 7.757 | 18,067,792 |
| 2022-12-16 | 8.000 | 8.070 | 7.970 | 8.030 | 7.986 | 11,706,792 |
| 2022-12-15 | 8.030 | 8.090 | 8.000 | 8.050 | 8.006 | 10,094,296 |
| 2022-12-14 | 8.020 | 8.110 | 8.000 | 8.040 | 7.996 | 12,324,982 |
| 2022-12-13 | 8.030 | 8.060 | 7.980 | 8.030 | 7.986 | 11,357,125 |
| 2022-12-12 | 8.230 | 8.270 | 7.990 | 8.010 | 7.966 | 27,923,298 |
| 2022-12-09 | 8.160 | 8.280 | 8.130 | 8.280 | 8.235 | 31,489,977 |
| 2022-12-08 | 8.150 | 8.220 | 8.130 | 8.180 | 8.135 | 18,160,031 |
| 2022-12-07 | 8.240 | 8.270 | 8.100 | 8.150 | 8.105 | 22,350,488 |
| 2022-12-06 | 8.310 | 8.410 | 8.210 | 8.260 | 8.215 | 27,623,573 |
| 2022-12-05 | 8.280 | 8.420 | 8.230 | 8.360 | 8.314 | 28,789,165 |
| 2022-12-02 | 8.240 | 8.280 | 8.170 | 8.180 | 8.135 | 15,745,994 |
| 2022-12-01 | 8.340 | 8.430 | 8.200 | 8.210 | 8.165 | 23,089,899 |
| 2022-11-30 | 8.290 | 8.350 | 8.220 | 8.250 | 8.205 | 20,240,813 |
| 2022-11-29 | 8.000 | 8.380 | 7.910 | 8.300 | 8.255 | 42,071,238 |
| 2022-11-28 | 7.900 | 7.970 | 7.720 | 7.950 | 7.907 | 32,171,833 |
| 2022-11-25 | 8.010 | 8.230 | 8.010 | 8.170 | 8.125 | 21,816,827 |
| 2022-11-24 | 8.150 | 8.160 | 8.010 | 8.010 | 7.966 | 14,517,452 |
| 2022-11-23 | 8.090 | 8.170 | 8.050 | 8.090 | 8.046 | 12,843,938 |
| 2022-11-22 | 8.080 | 8.170 | 8.060 | 8.120 | 8.076 | 14,136,396 |
| 2022-11-21 | 8.190 | 8.200 | 8.040 | 8.100 | 8.056 | 21,300,223 |
| 2022-11-18 | 8.350 | 8.380 | 8.230 | 8.260 | 8.215 | 17,844,354 |
| 2022-11-17 | 8.270 | 8.380 | 8.250 | 8.370 | 8.324 | 14,267,145 |
| 2022-11-16 | 8.370 | 8.430 | 8.280 | 8.300 | 8.255 | 21,577,896 |
| 2022-11-15 | 8.160 | 8.520 | 8.150 | 8.400 | 8.354 | 35,736,917 |
| 2022-11-14 | 8.220 | 8.340 | 8.160 | 8.190 | 8.145 | 20,581,229 |
| 2022-11-11 | 8.280 | 8.330 | 8.140 | 8.180 | 8.135 | 29,190,100 |
| 2022-11-10 | 7.960 | 8.090 | 7.920 | 8.060 | 8.016 | 12,984,772 |
| 2022-11-09 | 8.010 | 8.060 | 7.980 | 7.990 | 7.946 | 8,966,739 |
| 2022-11-08 | 8.080 | 8.090 | 7.970 | 8.010 | 7.966 | 12,596,531 |
| 2022-11-07 | 8.010 | 8.130 | 8.010 | 8.080 | 8.036 | 12,319,158 |
| 2022-11-04 | 7.950 | 8.160 | 7.900 | 8.070 | 8.026 | 26,599,973 |
| 2022-11-03 | 7.900 | 7.950 | 7.850 | 7.910 | 7.867 | 11,141,419 |
| 2022-11-02 | 7.950 | 7.970 | 7.840 | 7.970 | 7.926 | 26,940,070 |
| 2022-11-01 | 7.770 | 7.980 | 7.750 | 7.980 | 7.936 | 27,125,150 |
| 2022-10-31 | 7.510 | 7.780 | 7.490 | 7.770 | 7.727 | 25,200,679 |
| 2022-10-28 | 7.670 | 7.720 | 7.460 | 7.500 | 7.459 | 18,738,836 |
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.