Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	10.930	10.980	10.790	10.830	10.830	49,078,483
2025-01-14	10.630	11.080	10.530	11.080	11.080	91,569,893
2025-01-13	10.310	10.780	10.300	10.570	10.570	54,134,403
2025-01-10	10.620	10.950	10.520	10.540	10.540	63,925,298
2025-01-09	10.800	10.870	10.620	10.660	10.660	58,537,655
2025-01-08	10.230	11.460	10.060	10.880	10.880	109,756,208
2025-01-07	10.460	10.670	10.260	10.460	10.460	85,697,368
2025-01-06	9.940	10.130	9.920	10.030	10.030	35,896,000
2025-01-03	10.370	10.410	10.050	10.060	10.060	45,491,700
2025-01-02	11.020	11.020	10.200	10.350	10.350	73,960,165
2024-12-31	11.740	11.770	11.000	11.010	11.010	68,520,014
2024-12-30	11.710	11.790	11.670	11.760	11.760	33,288,600
2024-12-27	11.840	11.990	11.680	11.740	11.740	58,611,967
2024-12-26	11.550	11.870	11.490	11.830	11.830	55,217,000
2024-12-25	11.450	11.650	11.380	11.620	11.620	53,319,700
2024-12-24	11.270	11.450	11.230	11.440	11.440	32,562,900
2024-12-23	11.400	11.600	11.210	11.210	11.210	39,844,931
2024-12-20	11.370	11.530	11.360	11.440	11.440	29,497,138
2024-12-19	11.280	11.410	11.210	11.370	11.370	27,854,316
2024-12-18	11.370	11.420	11.310	11.340	11.340	23,992,500
2024-12-17	11.380	11.500	11.310	11.340	11.340	39,938,249
2024-12-16	11.610	11.650	11.420	11.470	11.470	38,893,575
2024-12-13	11.950	11.960	11.640	11.680	11.680	71,433,197
2024-12-12	11.920	12.240	11.800	12.080	12.080	71,202,474
2024-12-11	11.980	12.150	11.820	11.930	11.930	72,850,464
2024-12-10	12.300	12.730	12.030	12.100	12.100	146,665,884
2024-12-09	11.580	11.880	11.560	11.730	11.730	61,761,039
2024-12-06	11.450	11.790	11.330	11.650	11.650	65,077,564
2024-12-05	11.310	11.520	11.270	11.440	11.440	36,791,451
2024-12-04	11.430	11.540	11.230	11.330	11.330	42,088,066
2024-12-03	11.580	11.640	11.330	11.500	11.500	51,582,870
2024-12-02	11.320	11.700	11.290	11.570	11.570	63,484,160
2024-11-29	11.130	11.660	11.040	11.380	11.380	85,227,344
2024-11-28	11.250	11.300	11.130	11.160	11.160	44,324,853
2024-11-27	11.010	11.240	10.930	11.240	11.240	53,137,602
2024-11-26	11.000	11.270	10.930	11.030	11.030	44,695,555
2024-11-25	11.070	11.170	10.770	10.980	10.980	56,897,984
2024-11-22	11.700	11.700	11.070	11.080	11.080	74,215,619
2024-11-21	11.630	11.810	11.590	11.730	11.730	64,159,742
2024-11-20	11.500	11.760	11.440	11.660	11.660	62,557,146
2024-11-19	11.430	11.660	11.310	11.600	11.600	72,454,610
2024-11-18	11.630	11.710	11.200	11.290	11.290	76,632,769
2024-11-15	12.150	12.260	11.660	11.670	11.670	90,337,289
2024-11-14	12.360	12.540	12.150	12.190	12.190	69,259,210
2024-11-13	12.580	12.720	12.280	12.420	12.420	86,811,897
2024-11-12	13.000	13.330	12.510	12.670	12.670	129,723,716
2024-11-11	12.830	13.460	12.830	13.080	13.080	151,461,064
2024-11-08	13.750	13.850	12.780	12.820	12.820	179,133,153
2024-11-07	12.500	14.120	12.400	13.480	13.480	254,493,939
2024-11-06	13.630	14.120	12.800	12.980	12.980	327,266,510
2024-11-05	12.660	13.760	12.070	13.760	13.760	389,365,785
2024-11-04	11.850	12.510	11.730	12.510	12.510	263,349,490
2024-11-01	11.150	12.000	11.150	11.370	11.370	203,119,233
2024-10-31	10.650	11.140	10.550	10.970	10.970	142,022,373
2024-10-30	10.400	10.670	10.320	10.550	10.550	69,259,124
2024-10-29	10.600	10.710	10.370	10.410	10.410	66,937,367
2024-10-28	10.400	10.750	10.320	10.530	10.530	75,373,469
2024-10-25	10.230	10.490	10.220	10.350	10.350	51,260,518
2024-10-24	10.220	10.370	10.140	10.230	10.230	44,475,791
2024-10-23	10.340	10.470	10.200	10.230	10.230	66,915,964

← NewerPage 8 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.