Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	8.450	8.500	8.430	8.460	8.155	8,044,405
2022-07-26	8.430	8.520	8.400	8.470	8.165	7,303,900
2022-07-25	8.530	8.540	8.390	8.410	8.107	9,311,027
2022-07-22	8.570	8.620	8.450	8.520	8.213	12,953,159
2022-07-21	8.550	8.620	8.520	8.540	8.232	9,909,142
2022-07-20	8.520	8.620	8.520	8.570	8.261	10,927,889
2022-07-19	8.480	8.590	8.420	8.540	8.232	12,943,744
2022-07-18	8.270	8.510	8.240	8.470	8.165	20,790,129
2022-07-15	8.560	8.570	8.220	8.230	7.933	30,076,163
2022-07-14	8.540	8.670	8.510	8.630	8.319	20,096,122
2022-07-13	8.570	8.620	8.510	8.550	8.242	12,633,712
2022-07-12	8.500	8.670	8.480	8.560	8.252	14,763,770
2022-07-11	8.530	8.560	8.460	8.500	8.194	13,061,100
2022-07-08	8.590	8.650	8.520	8.540	8.232	11,115,217
2022-07-07	8.610	8.680	8.510	8.560	8.252	13,323,837
2022-07-06	8.670	8.670	8.540	8.580	8.271	15,145,159
2022-07-05	8.770	8.820	8.570	8.640	8.329	18,078,801
2022-07-04	8.690	8.780	8.610	8.760	8.444	20,147,900
2022-07-01	8.880	8.920	8.700	8.720	8.406	24,750,233
2022-06-30	8.900	9.030	8.840	8.900	8.579	33,005,069
2022-06-29	9.000	9.120	8.880	8.900	8.579	28,377,512
2022-06-28	8.900	9.100	8.820	9.050	8.724	25,523,010
2022-06-27	9.020	9.040	8.860	8.890	8.570	28,003,790
2022-06-24	9.020	9.070	8.920	8.960	8.637	32,853,095
2022-06-23	8.780	9.180	8.780	9.020	8.695	58,247,662
2022-06-22	8.860	9.290	8.830	8.910	8.589	62,329,587
2022-06-21	8.870	8.950	8.720	8.810	8.493	21,913,580
2022-06-20	9.030	9.080	8.860	8.870	8.550	22,571,417
2022-06-17	8.850	9.120	8.760	9.010	8.685	36,948,322
2022-06-16	9.230	9.250	8.930	8.950	8.627	48,142,241
2022-06-15	9.160	9.660	9.090	9.230	8.897	94,657,861
2022-06-14	8.560	9.130	8.470	9.030	8.705	53,340,309
2022-06-13	8.530	8.760	8.520	8.660	8.348	32,326,820
2022-06-10	8.410	8.670	8.360	8.640	8.329	32,593,573
2022-06-09	8.520	8.700	8.410	8.440	8.136	31,436,703
2022-06-08	8.390	8.520	8.370	8.500	8.194	27,917,116
2022-06-07	8.400	8.520	8.330	8.390	8.088	24,738,238
2022-06-06	8.210	8.450	8.170	8.380	8.078	26,201,150
2022-06-02	8.130	8.260	8.090	8.230	7.933	21,869,857
2022-06-01	8.180	8.190	8.090	8.140	7.847	15,722,673
2022-05-31	8.110	8.180	8.080	8.180	7.885	19,642,036
2022-05-30	8.100	8.140	8.050	8.110	7.818	13,838,912
2022-05-27	8.140	8.160	8.030	8.100	7.808	18,148,036
2022-05-26	7.930	8.200	7.870	8.140	7.847	29,628,315
2022-05-25	7.890	7.930	7.870	7.930	7.644	15,031,986
2022-05-24	8.140	8.200	7.870	7.880	7.596	26,495,237
2022-05-23	8.050	8.170	8.030	8.150	7.856	21,413,155
2022-05-20	7.990	8.090	7.970	8.060	7.770	21,909,880
2022-05-19	7.880	7.970	7.860	7.970	7.683	15,135,620
2022-05-18	8.070	8.070	7.990	8.000	7.712	19,597,486
2022-05-17	7.940	8.000	7.840	8.000	7.712	22,855,849
2022-05-16	8.100	8.130	7.910	7.950	7.664	21,467,667
2022-05-13	8.000	8.080	7.950	8.030	7.741	22,355,309
2022-05-12	8.000	8.060	7.890	7.980	7.692	25,651,529
2022-05-11	7.970	8.180	7.950	8.000	7.712	32,648,964
2022-05-10	7.850	8.030	7.830	8.000	7.712	21,635,690
2022-05-09	7.860	7.980	7.850	7.930	7.644	16,899,748
2022-05-06	8.070	8.070	7.860	7.920	7.635	19,484,605
2022-05-05	8.150	8.210	8.060	8.170	7.876	22,334,525
2022-04-29	8.160	8.440	8.100	8.230	7.933	28,632,712

← NewerPage 18 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.