Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	11.140	11.180	10.670	10.680	10.295	21,506,682
2022-01-24	11.260	11.320	11.160	11.170	10.767	8,122,221
2022-01-21	11.300	11.340	11.240	11.290	10.883	11,978,955
2022-01-20	11.230	11.420	11.140	11.300	10.893	19,406,005
2022-01-19	11.120	11.270	11.120	11.200	10.796	11,440,481
2022-01-18	11.170	11.260	11.110	11.170	10.767	13,266,303
2022-01-17	11.050	11.230	11.050	11.130	10.729	11,980,362
2022-01-14	11.300	11.310	11.080	11.120	10.719	18,201,830
2022-01-13	11.400	11.480	11.310	11.330	10.922	13,567,770
2022-01-12	11.380	11.420	11.320	11.390	10.980	11,524,281
2022-01-11	11.340	11.450	11.310	11.370	10.960	13,156,478
2022-01-10	11.310	11.380	11.300	11.370	10.960	11,040,946
2022-01-07	11.370	11.420	11.290	11.310	10.902	15,771,974
2022-01-06	11.500	11.550	11.310	11.330	10.922	22,770,900
2022-01-05	11.610	11.640	11.520	11.550	11.134	17,698,214
2022-01-04	11.630	11.690	11.530	11.590	11.172	19,114,587
2021-12-31	11.580	11.670	11.570	11.630	11.211	15,730,210
2021-12-30	11.500	11.650	11.470	11.600	11.182	23,867,401
2021-12-29	11.620	11.620	11.470	11.530	11.114	10,564,135
2021-12-28	11.530	11.600	11.460	11.600	11.182	10,935,357
2021-12-27	11.470	11.590	11.400	11.520	11.105	11,504,469
2021-12-24	11.660	11.740	11.380	11.400	10.989	21,298,284
2021-12-23	11.770	11.790	11.630	11.650	11.230	14,685,554
2021-12-22	11.820	11.880	11.730	11.740	11.317	13,245,920
2021-12-21	11.640	11.890	11.640	11.840	11.413	20,636,231
2021-12-20	11.730	11.850	11.620	11.640	11.221	20,597,437
2021-12-17	11.760	11.970	11.740	11.810	11.384	24,846,597
2021-12-16	11.780	11.860	11.660	11.760	11.336	22,887,586
2021-12-15	11.550	12.000	11.530	11.760	11.336	33,848,429
2021-12-14	11.890	11.940	11.700	11.750	11.327	28,364,700
2021-12-13	12.240	12.470	11.950	11.980	11.548	50,515,515
2021-12-10	12.280	12.360	11.970	12.130	11.693	47,218,839
2021-12-09	12.360	12.710	12.250	12.410	11.963	64,986,245
2021-12-08	11.960	12.450	11.840	12.450	12.001	46,512,810
2021-12-07	12.190	12.320	11.810	11.910	11.481	33,548,757
2021-12-06	12.280	12.620	11.980	12.000	11.568	48,387,461
2021-12-03	12.200	12.290	11.960	12.150	11.712	24,940,202
2021-12-02	12.130	12.330	12.050	12.200	11.760	24,929,603
2021-12-01	11.860	12.250	11.860	12.150	11.712	21,331,511
2021-11-30	11.860	12.050	11.800	11.960	11.529	18,852,508
2021-11-29	11.850	11.970	11.750	11.840	11.413	24,245,696
2021-11-26	12.030	12.400	11.980	12.010	11.577	32,321,059
2021-11-25	12.100	12.270	12.050	12.080	11.645	19,498,246
2021-11-24	12.150	12.280	12.120	12.130	11.693	20,810,375
2021-11-23	12.210	12.390	12.100	12.170	11.731	39,171,859
2021-11-22	12.010	12.450	11.970	12.270	11.828	47,832,891
2021-11-19	11.650	12.360	11.650	12.120	11.683	46,485,363
2021-11-18	11.630	11.850	11.530	11.690	11.269	24,836,264
2021-11-17	11.640	11.820	11.600	11.660	11.240	22,043,625
2021-11-16	11.770	12.270	11.740	11.810	11.384	38,586,474
2021-11-15	11.880	11.900	11.620	11.780	11.355	32,853,192
2021-11-12	11.570	12.100	11.540	11.970	11.539	46,030,935
2021-11-11	11.380	11.710	11.350	11.650	11.230	29,088,154
2021-11-10	11.300	11.460	11.290	11.370	10.960	15,671,162
2021-11-09	11.260	11.440	11.250	11.380	10.970	14,763,355
2021-11-08	11.040	11.360	11.030	11.280	10.874	15,985,473
2021-11-05	11.210	11.300	11.100	11.110	10.710	17,004,091
2021-11-04	11.300	11.380	11.150	11.220	10.816	13,576,720
2021-11-03	11.190	11.370	11.130	11.260	10.854	16,999,866
2021-11-02	11.450	11.450	11.070	11.160	10.758	21,860,715

← NewerPage 20 of 21 · 1,209 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.