Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 10.920 | 11.480 | 10.920 | 11.370 | 10.960 | 33,613,177 |
| 2021-10-29 | 10.760 | 11.030 | 10.730 | 10.960 | 10.565 | 22,932,424 |
| 2021-10-28 | 11.130 | 11.140 | 10.810 | 10.810 | 10.420 | 25,770,330 |
| 2021-10-27 | 11.600 | 11.610 | 11.080 | 11.120 | 10.719 | 36,159,496 |
| 2021-10-26 | 11.480 | 11.830 | 11.460 | 11.620 | 11.201 | 27,699,973 |
| 2021-10-25 | 11.920 | 11.940 | 11.300 | 11.630 | 11.211 | 47,101,099 |
| 2021-10-22 | 11.810 | 11.970 | 11.720 | 11.970 | 11.539 | 25,414,537 |
| 2021-10-21 | 11.910 | 12.080 | 11.720 | 11.880 | 11.452 | 39,010,403 |
| 2021-10-20 | 11.880 | 12.300 | 11.820 | 11.990 | 11.558 | 53,543,107 |
| 2021-10-19 | 11.810 | 11.910 | 11.690 | 11.740 | 11.317 | 23,204,988 |
| 2021-10-18 | 11.810 | 11.970 | 11.680 | 11.820 | 11.394 | 25,683,172 |
| 2021-10-15 | 11.680 | 12.050 | 11.650 | 11.880 | 11.452 | 39,118,560 |
| 2021-10-14 | 11.450 | 11.870 | 11.450 | 11.780 | 11.355 | 29,899,457 |
← NewerPage 21 of 21 · 1,213 trading days
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.