Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	10.200	10.330	10.180	10.290	10.290	24,355,301
2025-04-17	10.190	10.320	10.160	10.220	10.220	22,165,213
2025-04-16	10.340	10.340	10.110	10.240	10.240	28,559,601
2025-04-15	10.450	10.450	10.310	10.360	10.360	24,430,091
2025-04-14	10.450	10.580	10.370	10.460	10.460	38,081,548
2025-04-11	10.320	10.480	10.300	10.360	10.360	45,763,605
2025-04-10	10.480	10.630	10.390	10.420	10.420	61,109,827
2025-04-09	10.120	10.430	9.800	10.340	10.340	63,965,153
2025-04-08	10.370	10.470	10.060	10.230	10.230	59,624,461
2025-04-07	10.900	11.000	10.400	10.400	10.400	55,727,307
2025-04-03	11.590	11.700	11.460	11.560	11.560	26,325,258
2025-04-02	11.510	11.670	11.510	11.650	11.650	22,170,800
2025-04-01	11.550	11.650	11.460	11.540	11.540	25,670,300
2025-03-31	11.690	11.780	11.430	11.530	11.530	35,203,671
2025-03-28	11.760	11.830	11.680	11.740	11.740	28,684,171
2025-03-27	11.750	11.950	11.710	11.780	11.780	31,463,899
2025-03-26	11.770	11.880	11.720	11.800	11.800	24,224,537
2025-03-25	11.880	11.900	11.700	11.770	11.770	28,082,341
2025-03-24	11.870	11.940	11.690	11.880	11.880	43,294,773
2025-03-21	12.150	12.230	11.870	11.920	11.920	54,607,114
2025-03-20	12.390	12.390	12.150	12.190	12.190	49,780,232
2025-03-19	12.340	12.530	12.310	12.420	12.420	53,296,097
2025-03-18	12.510	12.550	12.320	12.380	12.380	47,498,284
2025-03-17	12.430	12.460	12.280	12.400	12.400	86,599,052
2025-03-14	11.980	12.780	11.980	12.590	12.590	181,952,308
2025-03-13	11.800	12.290	11.760	11.920	11.920	73,113,323
2025-03-12	11.620	12.190	11.580	11.860	11.860	73,148,481
2025-03-11	11.480	11.630	11.440	11.600	11.600	31,770,035
2025-03-10	11.700	11.740	11.510	11.600	11.600	37,496,203
2025-03-07	11.950	11.980	11.720	11.750	11.750	52,634,680
2025-03-06	11.680	12.240	11.680	12.020	12.020	98,849,608
2025-03-05	11.590	11.700	11.450	11.640	11.640	47,539,300
2025-03-04	11.530	11.700	11.520	11.630	11.630	40,054,147
2025-03-03	11.800	11.970	11.500	11.610	11.610	78,320,663
2025-02-28	12.010	12.600	11.750	11.850	11.850	134,634,896
2025-02-27	11.880	12.150	11.720	12.080	12.080	88,171,674
2025-02-26	11.610	12.040	11.550	12.010	12.010	80,291,759
2025-02-25	11.720	11.880	11.600	11.620	11.620	55,774,356
2025-02-24	11.860	12.160	11.820	11.910	11.910	80,578,116
2025-02-21	11.880	12.000	11.700	11.920	11.920	97,005,728
2025-02-20	11.700	12.190	11.700	11.960	11.960	87,376,452
2025-02-19	11.310	12.060	11.300	11.860	11.860	117,134,006
2025-02-18	11.550	11.890	11.340	11.370	11.370	85,699,590
2025-02-17	11.890	11.990	11.520	11.600	11.600	167,077,590
2025-02-14	11.100	11.240	11.070	11.170	11.170	32,097,828
2025-02-13	11.290	11.360	11.100	11.130	11.130	50,795,556
2025-02-12	11.100	11.310	11.060	11.290	11.290	41,349,550
2025-02-11	11.150	11.200	10.980	11.120	11.120	36,428,744
2025-02-10	11.170	11.330	11.110	11.190	11.190	44,700,491
2025-02-07	10.800	11.420	10.770	11.200	11.200	81,464,672
2025-02-06	10.570	10.880	10.530	10.840	10.840	41,802,773
2025-02-05	10.720	10.730	10.540	10.600	10.600	30,389,253
2025-01-27	11.100	11.100	10.610	10.620	10.620	51,362,610
2025-01-24	10.920	11.140	10.910	11.040	11.040	45,435,623
2025-01-23	11.100	11.300	10.960	10.970	10.970	73,599,380
2025-01-22	10.860	10.930	10.760	10.850	10.850	31,339,673
2025-01-21	11.010	11.060	10.820	10.910	10.910	38,568,022
2025-01-20	11.050	11.130	10.910	10.940	10.940	45,098,946
2025-01-17	10.720	11.010	10.700	10.920	10.920	55,340,766
2025-01-16	10.900	11.040	10.650	10.780	10.780	51,390,600

← NewerPage 7 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.