Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	13.000	13.050	12.900	13.010	13.010	15,326,442
2026-04-15	13.080	13.100	12.870	12.870	12.870	17,698,603
2026-04-14	13.000	13.100	12.780	13.080	13.080	22,979,595
2026-04-13	12.730	12.950	12.730	12.860	12.860	17,626,090
2026-04-10	12.640	13.030	12.620	12.810	12.810	31,070,519
2026-04-09	12.660	12.660	12.460	12.530	12.530	16,041,362
2026-04-08	12.530	12.810	12.530	12.750	12.750	25,435,222
2026-04-07	12.400	12.590	12.370	12.390	12.390	14,301,280
2026-04-03	12.400	12.610	12.400	12.480	12.480	18,026,246
2026-04-02	12.490	12.500	12.330	12.440	12.440	14,013,046
2026-04-01	12.480	12.540	12.390	12.490	12.490	18,108,544
2026-03-31	12.450	12.580	12.320	12.320	12.320	19,353,832
2026-03-30	12.390	12.470	12.230	12.410	12.410	22,601,568
2026-03-27	12.380	12.610	12.340	12.570	12.570	16,658,531
2026-03-26	12.700	12.750	12.390	12.460	12.460	18,619,310
2026-03-25	12.600	12.820	12.600	12.720	12.720	17,130,947
2026-03-24	12.570	12.650	12.440	12.590	12.590	26,035,746
2026-03-23	13.110	13.180	12.350	12.440	12.440	45,982,992
2026-03-20	13.310	13.350	13.140	13.140	13.140	18,416,050
2026-03-19	13.300	13.390	13.270	13.310	13.310	19,960,141
2026-03-18	13.310	13.400	13.250	13.360	13.360	14,119,188
2026-03-17	13.360	13.560	13.310	13.310	13.310	23,187,490
2026-03-16	13.480	13.490	13.260	13.330	13.330	28,406,628
2026-03-13	13.500	13.730	13.440	13.540	13.540	21,902,015
2026-03-12	13.580	13.600	13.430	13.490	13.490	12,953,720
2026-03-11	13.510	13.620	13.490	13.560	13.560	12,998,184
2026-03-10	13.500	13.650	13.460	13.520	13.520	13,222,620
2026-03-09	13.460	13.530	13.310	13.430	13.430	20,189,479
2026-03-06	13.470	13.650	13.450	13.580	13.580	16,573,247
2026-03-05	13.620	13.650	13.420	13.490	13.490	19,330,825
2026-03-04	13.760	13.820	13.470	13.520	13.520	35,934,053
2026-03-03	13.900	14.060	13.800	13.820	13.820	34,769,411
2026-03-02	13.870	14.030	13.830	13.960	13.960	30,327,706
2026-02-27	14.060	14.060	13.910	13.960	13.960	22,584,697
2026-02-26	14.240	14.250	13.990	14.010	14.010	22,511,846
2026-02-25	14.190	14.380	14.160	14.200	14.200	21,227,825
2026-02-24	14.230	14.350	14.080	14.190	14.190	23,530,066
2026-02-13	14.400	14.450	14.160	14.160	14.160	32,450,067
2026-02-12	14.450	14.470	14.310	14.340	14.340	21,715,584
2026-02-11	14.300	14.620	14.250	14.420	14.420	34,315,965
2026-02-10	14.260	14.650	14.220	14.330	14.330	43,970,416
2026-02-09	14.230	14.310	14.180	14.260	14.260	28,515,903
2026-02-06	13.930	14.250	13.900	14.160	14.160	43,085,691
2026-02-05	13.800	14.020	13.790	13.990	13.990	33,589,525
2026-02-04	13.690	13.850	13.650	13.830	13.830	27,476,850
2026-02-03	13.720	13.740	13.600	13.700	13.700	30,522,936
2026-02-02	13.830	14.000	13.650	13.670	13.670	38,813,487
2026-01-30	13.880	13.990	13.810	13.900	13.900	25,582,200
2026-01-29	13.850	13.980	13.750	13.960	13.960	32,738,899
2026-01-28	13.900	13.960	13.850	13.890	13.890	23,436,629
2026-01-27	13.980	14.040	13.790	13.920	13.920	30,266,889
2026-01-26	13.890	14.090	13.870	14.010	14.010	36,763,007
2026-01-23	13.850	13.940	13.820	13.900	13.900	24,323,962
2026-01-22	13.790	13.880	13.780	13.870	13.870	19,807,493
2026-01-21	13.730	13.830	13.650	13.790	13.790	22,191,662
2026-01-20	13.630	13.750	13.630	13.750	13.750	25,918,641
2026-01-19	13.630	13.670	13.580	13.630	13.630	23,688,816
2026-01-16	13.800	13.830	13.620	13.630	13.630	28,704,478
2026-01-15	13.840	13.860	13.620	13.700	13.700	49,876,121
2026-01-14	13.960	14.210	13.730	13.910	13.910	81,845,487

← NewerPage 3 of 4 · 240 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.