Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 7.720 | 7.790 | 7.680 | 7.720 | 7.678 | 12,058,372 |
| 2022-10-26 | 7.630 | 7.780 | 7.610 | 7.680 | 7.638 | 15,147,798 |
| 2022-10-25 | 7.710 | 7.730 | 7.530 | 7.600 | 7.558 | 15,347,611 |
| 2022-10-24 | 7.780 | 7.950 | 7.590 | 7.660 | 7.618 | 20,569,162 |
| 2022-10-21 | 7.880 | 7.890 | 7.720 | 7.760 | 7.718 | 23,349,844 |
| 2022-10-20 | 7.610 | 7.830 | 7.600 | 7.710 | 7.668 | 24,559,921 |
| 2022-10-19 | 7.720 | 7.950 | 7.670 | 7.690 | 7.648 | 27,129,940 |
| 2022-10-18 | 7.780 | 7.790 | 7.660 | 7.670 | 7.628 | 14,744,144 |
| 2022-10-17 | 7.680 | 7.760 | 7.640 | 7.750 | 7.708 | 16,459,800 |
| 2022-10-14 | 7.570 | 7.740 | 7.550 | 7.730 | 7.688 | 26,410,276 |
| 2022-10-13 | 7.490 | 7.560 | 7.450 | 7.510 | 7.469 | 14,998,337 |
| 2022-10-12 | 7.370 | 7.560 | 7.330 | 7.550 | 7.509 | 17,649,156 |
| 2022-10-11 | 7.340 | 7.450 | 7.270 | 7.370 | 7.330 | 14,745,733 |
| 2022-10-10 | 7.400 | 7.480 | 7.280 | 7.310 | 7.270 | 15,731,444 |
| 2022-09-30 | 7.410 | 7.500 | 7.350 | 7.400 | 7.360 | 17,071,402 |
| 2022-09-29 | 7.650 | 7.700 | 7.410 | 7.460 | 7.419 | 24,773,088 |
| 2022-09-28 | 7.770 | 7.790 | 7.570 | 7.600 | 7.558 | 26,264,341 |
| 2022-09-27 | 7.740 | 7.870 | 7.630 | 7.870 | 7.827 | 43,280,668 |
| 2022-09-26 | 8.110 | 8.150 | 7.680 | 7.750 | 7.708 | 65,142,030 |
| 2022-09-23 | 7.880 | 8.400 | 7.880 | 8.200 | 8.155 | 77,162,392 |
| 2022-09-22 | 7.670 | 8.270 | 7.670 | 7.970 | 7.926 | 45,436,399 |
| 2022-09-21 | 7.640 | 7.770 | 7.550 | 7.740 | 7.698 | 14,376,621 |
| 2022-09-20 | 7.680 | 7.740 | 7.630 | 7.670 | 7.628 | 12,463,580 |
| 2022-09-19 | 7.750 | 7.780 | 7.610 | 7.660 | 7.618 | 14,773,550 |
| 2022-09-16 | 8.080 | 8.130 | 7.730 | 7.750 | 7.708 | 31,935,793 |
| 2022-09-15 | 8.220 | 8.250 | 8.010 | 8.100 | 8.056 | 17,536,200 |
| 2022-09-14 | 8.160 | 8.230 | 8.130 | 8.190 | 8.145 | 15,829,541 |
| 2022-09-13 | 8.300 | 8.380 | 8.260 | 8.270 | 8.225 | 16,719,726 |
| 2022-09-09 | 8.200 | 8.340 | 8.180 | 8.290 | 8.245 | 17,698,014 |
| 2022-09-08 | 8.290 | 8.330 | 8.170 | 8.200 | 8.155 | 13,716,946 |
| 2022-09-07 | 8.320 | 8.340 | 8.240 | 8.280 | 8.235 | 19,242,033 |
| 2022-09-06 | 8.270 | 8.410 | 8.230 | 8.400 | 8.354 | 32,331,192 |
| 2022-09-05 | 8.130 | 8.440 | 8.110 | 8.380 | 8.334 | 58,112,761 |
| 2022-09-02 | 8.100 | 8.140 | 8.010 | 8.020 | 7.976 | 24,352,755 |
| 2022-09-01 | 8.300 | 8.300 | 8.080 | 8.080 | 8.036 | 26,448,867 |
| 2022-08-31 | 8.350 | 8.410 | 8.180 | 8.310 | 8.265 | 24,408,530 |
| 2022-08-30 | 8.380 | 8.450 | 8.290 | 8.390 | 8.344 | 14,639,906 |
| 2022-08-29 | 8.360 | 8.400 | 8.310 | 8.390 | 8.344 | 10,647,199 |
| 2022-08-26 | 8.480 | 8.500 | 8.380 | 8.420 | 8.374 | 14,493,204 |
| 2022-08-25 | 8.340 | 8.530 | 8.310 | 8.490 | 8.444 | 21,066,083 |
| 2022-08-24 | 8.380 | 8.590 | 8.290 | 8.300 | 8.255 | 19,204,350 |
| 2022-08-23 | 8.400 | 8.540 | 8.340 | 8.410 | 8.364 | 13,514,943 |
| 2022-08-22 | 8.400 | 8.470 | 8.370 | 8.400 | 8.354 | 10,759,500 |
| 2022-08-19 | 8.420 | 8.540 | 8.410 | 8.440 | 8.394 | 13,131,139 |
| 2022-08-18 | 8.460 | 8.510 | 8.410 | 8.450 | 8.404 | 11,345,959 |
| 2022-08-17 | 8.410 | 8.560 | 8.330 | 8.520 | 8.473 | 23,022,036 |
| 2022-08-16 | 8.330 | 8.460 | 8.320 | 8.360 | 8.314 | 14,101,484 |
| 2022-08-15 | 8.400 | 8.470 | 8.260 | 8.290 | 8.245 | 26,803,795 |
| 2022-08-12 | 8.380 | 8.530 | 8.360 | 8.460 | 8.414 | 21,755,578 |
| 2022-08-11 | 8.150 | 8.470 | 8.120 | 8.460 | 8.414 | 32,491,267 |
| 2022-08-10 | 8.050 | 8.140 | 8.020 | 8.080 | 8.036 | 7,853,698 |
| 2022-08-09 | 8.100 | 8.130 | 8.020 | 8.070 | 8.026 | 7,330,437 |
| 2022-08-08 | 8.080 | 8.130 | 8.030 | 8.120 | 8.076 | 8,347,220 |
| 2022-08-05 | 7.900 | 8.100 | 7.880 | 8.080 | 8.036 | 13,899,446 |
| 2022-08-04 | 7.850 | 7.930 | 7.810 | 7.900 | 7.857 | 8,999,528 |
| 2022-08-03 | 7.880 | 8.020 | 7.800 | 7.820 | 7.777 | 11,076,008 |
| 2022-08-02 | 8.080 | 8.080 | 7.730 | 7.880 | 7.837 | 22,587,696 |
| 2022-08-01 | 8.230 | 8.230 | 8.100 | 8.150 | 8.105 | 9,551,494 |
| 2022-07-29 | 8.230 | 8.280 | 8.200 | 8.210 | 8.165 | 9,341,973 |
| 2022-07-28 | 8.320 | 8.340 | 8.240 | 8.250 | 8.205 | 13,878,606 |
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.