Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	13.860	14.490	13.790	14.290	14.290	57,556,935
2026-07-14	13.650	13.840	13.450	13.810	13.810	24,500,600
2026-07-13	13.720	13.820	13.630	13.680	13.680	25,736,454
2026-07-10	13.970	13.980	13.750	13.780	13.780	22,476,588
2026-07-09	13.810	14.030	13.690	14.020	14.020	27,494,843
2026-07-08	13.800	13.970	13.630	13.780	13.780	22,239,648
2026-07-07	13.900	14.100	13.700	13.850	13.850	28,897,528
2026-07-06	13.960	13.990	13.750	13.950	13.950	24,662,100
2026-07-03	13.740	13.850	13.610	13.780	13.780	20,189,184
2026-07-02	13.930	13.990	13.610	13.660	13.660	32,621,803
2026-07-01	13.560	14.100	13.510	13.990	13.990	47,553,645
2026-06-30	13.310	13.590	13.260	13.590	13.590	27,707,158
2026-06-29	13.210	13.550	13.170	13.430	13.430	23,124,700
2026-06-26	13.620	13.760	13.180	13.210	13.210	32,597,274
2026-06-25	13.190	13.800	13.050	13.660	13.660	40,674,550
2026-06-24	13.200	13.440	13.070	13.240	13.240	25,772,500
2026-06-23	13.410	13.650	13.200	13.340	13.340	41,812,932
2026-06-22	12.780	13.470	12.740	13.460	13.460	39,956,378
2026-06-18	13.000	13.120	12.800	12.800	12.800	14,989,007
2026-06-17	12.980	13.090	12.950	13.070	13.070	12,751,474
2026-06-16	12.880	13.100	12.720	13.010	13.010	20,586,139
2026-06-15	12.620	13.060	12.620	12.870	12.870	28,764,726
2026-06-12	12.360	12.650	12.180	12.600	12.600	30,161,489
2026-06-11	12.630	12.750	12.300	12.310	12.310	18,822,248
2026-06-10	12.540	12.750	12.510	12.700	12.700	17,486,176
2026-06-09	12.750	13.090	12.520	12.630	12.630	27,980,127
2026-06-08	12.400	12.610	12.300	12.460	12.460	21,607,278
2026-06-05	12.790	12.880	12.500	12.540	12.540	22,392,037
2026-06-04	13.120	13.170	12.720	12.800	12.800	25,840,884
2026-06-03	13.290	13.310	13.120	13.120	13.120	14,233,124
2026-06-02	13.280	13.360	13.130	13.310	13.310	20,067,694
2026-06-01	13.330	13.380	13.120	13.280	13.280	27,513,708
2026-05-29	13.190	13.480	13.190	13.370	13.370	31,886,361
2026-05-28	13.440	13.440	13.100	13.170	13.170	21,801,888
2026-05-27	13.500	13.620	13.300	13.440	13.440	19,581,078
2026-05-26	13.360	13.630	13.340	13.570	13.570	23,783,718
2026-05-25	13.320	13.450	13.230	13.410	13.410	19,903,445
2026-05-22	13.540	13.600	13.280	13.330	13.330	25,517,151
2026-05-21	13.570	13.880	13.500	13.500	13.500	48,191,339
2026-05-20	13.400	13.780	13.400	13.600	13.600	43,935,557
2026-05-19	13.280	13.600	13.180	13.470	13.470	76,333,740
2026-05-18	12.710	12.810	12.670	12.800	12.800	16,796,300
2026-05-15	12.980	13.040	12.650	12.720	12.720	23,034,924
2026-05-14	13.280	13.300	12.980	12.980	12.980	14,609,896
2026-05-13	13.220	13.290	13.140	13.250	13.250	13,750,667
2026-05-12	13.250	13.350	13.160	13.240	13.240	15,356,654
2026-05-11	13.150	13.340	13.060	13.250	13.250	19,268,010
2026-05-08	13.210	13.310	13.160	13.190	13.190	11,914,844
2026-05-07	13.490	13.490	13.200	13.240	13.240	16,675,793
2026-05-06	13.240	13.410	13.180	13.390	13.390	23,550,688
2026-04-30	13.010	13.270	12.950	13.200	13.200	22,788,336
2026-04-29	12.940	13.090	12.900	13.090	13.090	16,400,498
2026-04-28	12.730	13.050	12.730	12.940	12.940	20,274,883
2026-04-27	12.700	12.890	12.680	12.730	12.730	15,006,524
2026-04-24	12.840	12.850	12.670	12.710	12.710	13,644,769
2026-04-23	12.880	12.960	12.820	12.840	12.840	15,247,040
2026-04-22	12.880	12.980	12.840	12.890	12.890	16,580,927
2026-04-21	12.920	12.990	12.840	12.880	12.880	12,843,782
2026-04-20	13.050	13.080	12.910	12.920	12.920	10,561,896
2026-04-17	12.950	13.040	12.930	12.960	12.960	10,411,411

← NewerPage 2 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.