Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	8.150	8.260	7.840	7.990	7.702	20,633,001
2022-04-27	8.000	8.280	7.960	8.260	7.962	21,124,348
2022-04-26	8.410	8.500	8.070	8.100	7.808	30,680,196
2022-04-25	8.550	8.780	8.360	8.360	8.059	36,048,161
2022-04-22	8.820	8.930	8.480	8.660	8.348	54,714,125
2022-04-21	9.000	9.100	8.860	8.900	8.579	15,431,621
2022-04-20	9.090	9.160	8.990	9.000	8.676	8,857,041
2022-04-19	9.100	9.170	9.060	9.100	8.772	8,618,659
2022-04-18	9.360	9.370	9.060	9.110	8.782	18,225,100
2022-04-15	9.580	9.650	9.480	9.480	9.138	13,100,677
2022-04-14	9.620	9.720	9.580	9.630	9.283	9,742,899
2022-04-13	9.680	9.730	9.550	9.550	9.206	11,405,716
2022-04-12	9.380	9.770	9.330	9.710	9.360	15,092,188
2022-04-11	9.700	9.720	9.340	9.410	9.071	14,234,682
2022-04-08	9.660	9.800	9.540	9.700	9.350	14,132,950
2022-04-07	9.850	9.960	9.660	9.660	9.312	16,019,510
2022-04-06	10.030	10.060	9.880	9.950	9.591	19,573,342
2022-04-01	9.700	9.870	9.700	9.870	9.514	14,322,128
2022-03-31	9.700	9.870	9.700	9.760	9.408	11,146,375
2022-03-30	9.590	9.820	9.580	9.760	9.408	16,343,506
2022-03-29	9.550	9.670	9.520	9.520	9.177	9,468,383
2022-03-28	9.430	9.630	9.410	9.590	9.244	8,536,845
2022-03-25	9.580	9.720	9.480	9.480	9.138	8,698,260
2022-03-24	9.740	9.740	9.560	9.580	9.235	8,866,742
2022-03-23	9.840	9.860	9.710	9.740	9.389	12,770,198
2022-03-22	9.630	9.960	9.630	9.840	9.485	22,356,529
2022-03-21	9.690	9.740	9.580	9.650	9.302	12,532,097
2022-03-18	9.640	9.760	9.590	9.700	9.350	11,997,132
2022-03-17	9.800	9.820	9.640	9.670	9.322	20,669,176
2022-03-16	9.410	9.780	9.170	9.700	9.350	24,531,871
2022-03-15	9.530	9.730	9.300	9.300	8.965	18,491,023
2022-03-14	9.630	9.820	9.580	9.590	9.244	12,682,064
2022-03-11	9.500	9.800	9.300	9.770	9.418	20,385,568
2022-03-10	9.730	9.780	9.560	9.560	9.215	13,750,189
2022-03-09	9.960	9.980	9.340	9.590	9.244	20,879,959
2022-03-08	10.120	10.250	9.930	9.930	9.572	14,693,473
2022-03-07	10.280	10.280	10.110	10.140	9.775	10,678,653
2022-03-04	10.410	10.410	10.210	10.270	9.900	11,808,200
2022-03-03	10.400	10.440	10.330	10.380	10.006	7,211,612
2022-03-02	10.310	10.410	10.280	10.380	10.006	6,412,470
2022-03-01	10.310	10.460	10.290	10.360	9.987	8,601,518
2022-02-28	10.250	10.320	10.170	10.290	9.919	9,891,874
2022-02-25	10.350	10.390	10.220	10.250	9.881	10,203,724
2022-02-24	10.570	10.570	10.180	10.250	9.881	22,190,237
2022-02-23	10.530	10.610	10.500	10.600	10.218	10,550,929
2022-02-22	10.630	10.660	10.460	10.510	10.131	10,562,431
2022-02-21	10.600	10.730	10.560	10.680	10.295	10,013,810
2022-02-18	10.520	10.620	10.490	10.600	10.218	8,471,511
2022-02-17	10.600	10.660	10.520	10.550	10.170	9,529,065
2022-02-16	10.660	10.760	10.620	10.650	10.266	9,864,800
2022-02-15	10.610	10.740	10.590	10.640	10.257	10,361,400
2022-02-14	10.800	10.860	10.570	10.600	10.218	18,086,817
2022-02-11	10.920	11.030	10.840	10.880	10.488	13,502,392
2022-02-10	10.940	10.970	10.890	10.950	10.555	9,880,959
2022-02-09	10.950	11.020	10.910	10.950	10.555	10,808,878
2022-02-08	10.700	10.980	10.690	10.960	10.565	14,850,653
2022-02-07	10.650	10.780	10.650	10.710	10.324	11,783,819
2022-01-28	10.770	10.770	10.510	10.580	10.199	13,749,899
2022-01-27	10.810	10.830	10.540	10.550	10.170	13,309,495
2022-01-26	10.690	10.880	10.650	10.830	10.440	11,722,998

← NewerPage 19 of 21 · 1,210 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.