Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	14.090	14.170	13.950	13.970	13.970	54,676,382
2026-01-12	13.910	14.160	13.860	14.070	14.070	57,689,270
2026-01-09	13.850	13.950	13.770	13.890	13.890	48,808,798
2026-01-08	14.000	14.000	13.780	13.830	13.830	69,312,702
2026-01-07	14.380	14.380	14.060	14.080	14.080	49,693,922
2026-01-06	14.030	14.400	14.010	14.340	14.340	73,697,141
2026-01-05	13.930	14.040	13.890	14.020	14.020	43,643,625
2025-12-31	14.060	14.150	13.880	13.880	13.880	35,785,008
2025-12-30	14.200	14.200	14.000	14.070	14.070	35,649,691
2025-12-29	14.350	14.380	14.080	14.220	14.220	47,754,408
2025-12-26	14.330	14.570	14.260	14.400	14.400	59,483,764
2025-12-25	14.200	14.590	14.130	14.400	14.400	58,834,460
2025-12-24	14.030	14.260	13.860	14.220	14.220	60,198,199
2025-12-23	14.210	14.420	13.930	14.020	14.020	79,576,264
2025-12-22	14.580	14.720	14.190	14.210	14.210	128,121,034
2025-12-19	13.770	14.690	13.510	14.390	14.390	214,672,093
2025-12-18	14.440	14.440	14.440	14.440	14.440	12,824,031
2025-12-17	13.130	13.130	13.130	13.130	13.130	0
2025-12-16	13.130	13.130	13.130	13.130	13.130	0
2025-12-15	13.130	13.130	13.130	13.130	13.130	0
2025-12-12	13.130	13.130	13.130	13.130	13.130	0
2025-12-11	13.130	13.130	13.130	13.130	13.130	0
2025-12-10	13.130	13.130	13.130	13.130	13.130	0
2025-12-09	13.130	13.130	13.130	13.130	13.130	0
2025-12-08	13.130	13.130	13.130	13.130	13.130	0
2025-12-05	13.130	13.130	13.130	13.130	13.130	0
2025-12-04	13.130	13.130	13.130	13.130	13.130	0
2025-12-03	13.130	13.130	13.130	13.130	13.130	0
2025-12-02	13.130	13.130	13.130	13.130	13.130	0
2025-12-01	13.130	13.130	13.130	13.130	13.130	0
2025-11-28	13.130	13.130	13.130	13.130	13.130	0
2025-11-27	13.130	13.130	13.130	13.130	13.130	0
2025-11-26	13.130	13.130	13.130	13.130	13.130	0
2025-11-25	13.130	13.130	13.130	13.130	13.130	0
2025-11-24	13.130	13.130	13.130	13.130	13.130	0
2025-11-21	13.130	13.130	13.130	13.130	13.130	0
2025-11-20	13.130	13.130	13.130	13.130	13.130	0
2025-11-19	12.840	13.600	12.840	13.130	13.130	97,220,857
2025-11-18	12.770	13.000	12.660	12.920	12.920	62,669,418
2025-11-17	12.820	13.000	12.740	12.820	12.820	42,522,274
2025-11-14	13.070	13.350	12.900	12.940	12.940	70,084,984
2025-11-13	12.560	13.240	12.480	13.120	13.120	72,920,915
2025-11-12	12.690	12.750	12.410	12.600	12.600	36,472,334
2025-11-11	12.910	13.110	12.660	12.710	12.710	51,443,010
2025-11-10	12.530	13.120	12.510	12.970	12.970	77,060,337
2025-11-07	12.410	12.870	12.330	12.580	12.580	58,353,343
2025-11-06	12.460	12.580	12.410	12.460	12.460	33,964,094
2025-11-05	12.490	12.580	12.430	12.440	12.440	39,306,808
2025-11-04	12.720	12.740	12.480	12.600	12.600	35,614,442
2025-11-03	12.600	12.840	12.550	12.780	12.780	48,129,739
2025-10-31	13.000	13.170	12.670	12.670	12.670	61,643,917
2025-10-30	13.130	13.300	12.930	12.940	12.940	70,147,843
2025-10-29	12.800	13.460	12.700	13.380	13.380	130,593,459
2025-10-28	12.740	13.060	12.560	12.800	12.800	101,219,338
2025-10-27	12.100	13.140	12.100	12.740	12.740	185,995,842
2025-10-24	11.980	12.040	11.790	11.950	11.950	43,528,052
2025-10-23	11.870	12.010	11.690	12.000	12.000	33,242,332
2025-10-22	12.040	12.040	11.800	11.880	11.880	30,215,959
2025-10-21	11.950	12.140	11.920	12.080	12.080	45,778,225
2025-10-20	12.150	12.260	11.850	11.930	11.930	49,541,822

← NewerPage 4 of 4 · 240 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.