Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	11.230	11.330	11.190	11.300	11.300	19,943,000
2025-07-16	11.290	11.310	11.160	11.210	11.210	22,551,015
2025-07-15	11.370	11.440	11.210	11.280	11.280	31,379,167
2025-07-14	11.530	11.530	11.330	11.360	11.360	37,817,349
2025-07-11	11.370	11.690	11.270	11.510	11.510	81,926,405
2025-07-10	11.120	11.320	11.120	11.270	11.270	39,101,747
2025-07-09	11.210	11.300	11.130	11.160	11.160	28,449,315
2025-07-08	11.090	11.230	11.060	11.200	11.200	28,043,200
2025-07-07	11.040	11.140	11.020	11.070	11.070	17,691,552
2025-07-04	11.150	11.290	11.040	11.070	11.070	41,197,282
2025-07-03	11.160	11.200	11.110	11.160	11.160	20,534,700
2025-07-02	11.180	11.220	11.090	11.140	11.140	24,157,801
2025-07-01	11.180	11.230	11.050	11.170	11.170	31,438,800
2025-06-30	11.190	11.230	11.050	11.150	11.150	29,319,690
2025-06-27	11.220	11.480	11.150	11.170	11.170	60,798,402
2025-06-26	11.380	11.380	11.180	11.210	11.210	53,360,451
2025-06-25	10.980	11.450	10.950	11.390	11.390	97,894,281
2025-06-24	10.710	11.060	10.700	10.950	10.950	48,988,467
2025-06-23	10.440	10.680	10.430	10.660	10.660	25,283,256
2025-06-20	10.570	10.660	10.500	10.510	10.510	20,724,666
2025-06-19	10.810	10.860	10.570	10.620	10.620	32,131,686
2025-06-18	10.940	10.940	10.750	10.850	10.850	28,038,420
2025-06-17	10.930	11.050	10.860	10.970	10.970	30,448,800
2025-06-16	10.780	10.960	10.770	10.930	10.930	32,284,696
2025-06-13	10.970	11.020	10.800	10.820	10.820	41,001,028
2025-06-12	11.000	11.190	10.990	11.030	11.030	49,132,900
2025-06-11	10.700	11.360	10.640	11.110	11.110	111,909,658
2025-06-10	10.830	10.910	10.550	10.640	10.640	59,395,724
2025-06-09	10.810	11.230	10.670	10.880	10.880	118,749,456
2025-06-06	10.550	10.550	10.360	10.390	10.390	18,702,489
2025-06-05	10.450	10.540	10.410	10.530	10.530	24,854,940
2025-06-04	10.350	10.500	10.320	10.460	10.460	22,683,325
2025-06-03	10.130	10.370	10.120	10.360	10.360	22,993,704
2025-05-30	10.270	10.300	10.180	10.220	10.220	15,351,026
2025-05-29	10.180	10.320	10.150	10.310	10.310	21,667,755
2025-05-28	10.210	10.240	10.140	10.160	10.160	12,656,123
2025-05-27	10.230	10.240	10.140	10.200	10.200	11,130,572
2025-05-26	10.150	10.220	10.120	10.210	10.210	14,743,441
2025-05-23	10.330	10.360	10.160	10.180	10.180	21,774,013
2025-05-22	10.480	10.480	10.300	10.310	10.310	24,903,360
2025-05-21	10.480	10.540	10.460	10.490	10.490	17,149,050
2025-05-20	10.520	10.560	10.460	10.500	10.500	17,848,565
2025-05-19	10.550	10.550	10.420	10.500	10.500	15,970,844
2025-05-16	10.570	10.630	10.480	10.500	10.500	22,158,299
2025-05-15	10.750	10.790	10.590	10.600	10.600	33,532,300
2025-05-14	10.490	10.970	10.450	10.850	10.850	72,633,528
2025-05-13	10.700	10.700	10.500	10.510	10.510	29,969,800
2025-05-12	10.500	10.620	10.380	10.600	10.600	39,410,681
2025-05-09	10.650	10.650	10.370	10.420	10.420	37,689,835
2025-05-08	10.480	10.960	10.400	10.620	10.620	75,661,786
2025-05-07	10.620	10.670	10.310	10.350	10.350	44,074,500
2025-05-06	10.090	10.390	10.090	10.380	10.380	43,737,659
2025-04-30	10.250	10.280	9.950	10.050	10.050	42,446,337
2025-04-29	10.240	10.340	10.230	10.310	10.310	19,110,795
2025-04-28	10.430	10.430	10.260	10.270	10.270	20,191,343
2025-04-25	10.370	10.520	10.350	10.430	10.430	30,589,613
2025-04-24	10.430	10.490	10.290	10.330	10.330	23,583,335
2025-04-23	10.440	10.480	10.370	10.440	10.440	25,164,013
2025-04-22	10.350	10.420	10.310	10.380	10.380	21,949,100
2025-04-21	10.270	10.390	10.230	10.390	10.390	22,796,200

← NewerPage 6 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.