Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.930	12.450	11.880	12.040	12.040	94,269,371
2025-10-16	11.640	12.140	11.610	11.960	11.960	73,409,329
2025-10-15	11.590	11.720	11.430	11.690	11.690	33,850,065
2025-10-14	11.630	11.820	11.550	11.590	11.590	29,182,099
2025-10-13	11.580	11.700	11.530	11.640	11.640	28,910,554
2025-10-10	11.650	11.930	11.640	11.800	11.800	39,573,801
2025-10-09	11.560	11.740	11.480	11.710	11.710	32,656,539
2025-09-30	11.650	11.730	11.560	11.590	11.590	27,434,272
2025-09-29	11.280	11.850	11.280	11.700	11.700	54,297,521
2025-09-26	11.380	11.460	11.280	11.280	11.280	20,619,598
2025-09-25	11.450	11.510	11.400	11.410	11.410	17,460,205
2025-09-24	11.310	11.500	11.280	11.470	11.470	24,184,395
2025-09-23	11.480	11.480	11.180	11.310	11.310	29,739,686
2025-09-22	11.400	11.520	11.330	11.520	11.520	20,217,253
2025-09-19	11.460	11.540	11.350	11.400	11.400	24,152,755
2025-09-18	11.850	11.860	11.430	11.510	11.510	52,520,470
2025-09-17	11.780	11.950	11.720	11.870	11.870	32,182,942
2025-09-16	11.660	11.850	11.590	11.780	11.780	29,363,508
2025-09-15	11.750	11.820	11.610	11.640	11.640	25,940,088
2025-09-12	11.830	11.920	11.750	11.750	11.750	27,404,670
2025-09-11	11.600	11.910	11.540	11.880	11.880	41,290,408
2025-09-10	11.650	11.700	11.540	11.610	11.610	20,097,743
2025-09-09	11.690	11.770	11.610	11.640	11.640	27,919,009
2025-09-08	11.630	11.720	11.520	11.700	11.700	31,731,797
2025-09-05	11.620	11.700	11.470	11.660	11.660	31,629,463
2025-09-04	11.570	11.710	11.430	11.600	11.600	41,654,297
2025-09-03	12.050	12.080	11.510	11.570	11.570	48,058,052
2025-09-02	12.130	12.180	11.880	11.990	11.990	46,956,374
2025-09-01	12.250	12.270	12.090	12.160	12.160	35,792,136
2025-08-29	12.360	12.420	12.150	12.210	12.210	50,769,826
2025-08-28	12.150	12.380	11.950	12.380	12.380	64,065,807
2025-08-27	12.450	12.560	12.110	12.130	12.130	79,320,280
2025-08-26	12.420	12.560	12.370	12.420	12.420	51,533,829
2025-08-25	12.660	12.700	12.340	12.500	12.500	107,219,266
2025-08-22	11.880	12.620	11.880	12.540	12.540	130,905,377
2025-08-21	12.320	12.560	11.940	11.970	11.970	97,441,870
2025-08-20	11.760	11.950	11.670	11.950	11.950	46,818,966
2025-08-19	11.880	11.920	11.740	11.800	11.800	54,214,803
2025-08-18	11.940	12.090	11.830	11.900	11.900	87,969,168
2025-08-15	11.490	11.930	11.460	11.830	11.830	89,685,304
2025-08-14	11.730	11.850	11.560	11.580	11.580	58,446,581
2025-08-13	11.640	11.840	11.510	11.730	11.730	67,300,419
2025-08-12	11.580	11.630	11.510	11.590	11.590	25,519,256
2025-08-11	11.430	11.620	11.420	11.560	11.560	31,790,920
2025-08-08	11.580	11.580	11.440	11.450	11.450	26,054,770
2025-08-07	11.570	11.680	11.460	11.610	11.610	36,838,355
2025-08-06	11.430	11.620	11.390	11.560	11.560	39,156,894
2025-08-05	11.180	11.820	11.180	11.490	11.490	74,315,242
2025-08-04	11.100	11.180	11.030	11.160	11.160	20,274,233
2025-08-01	11.140	11.240	11.080	11.140	11.140	24,063,500
2025-07-31	11.400	11.470	11.090	11.150	11.150	46,898,643
2025-07-30	11.650	11.660	11.370	11.450	11.450	38,948,916
2025-07-29	11.600	11.670	11.390	11.670	11.670	41,076,273
2025-07-28	11.620	11.790	11.520	11.640	11.640	43,213,367
2025-07-25	11.670	11.760	11.550	11.620	11.620	42,982,472
2025-07-24	11.340	11.640	11.330	11.620	11.620	56,905,711
2025-07-23	11.470	11.600	11.350	11.380	11.380	53,590,352
2025-07-22	11.420	11.450	11.270	11.380	11.380	35,836,479
2025-07-21	11.240	11.480	11.230	11.420	11.420	38,186,234
2025-07-18	11.300	11.330	11.210	11.250	11.250	29,089,234

← NewerPage 5 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.