Dongxing Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 10.220 | 10.400 | 10.220 | 10.340 | 10.340 | 53,534,855 |
| 2024-10-21 | 10.300 | 10.410 | 10.110 | 10.270 | 10.270 | 93,672,244 |
| 2024-10-18 | 10.030 | 10.870 | 9.940 | 10.450 | 10.450 | 139,144,443 |
| 2024-10-17 | 10.200 | 10.400 | 10.020 | 10.030 | 10.030 | 64,304,284 |
| 2024-10-16 | 9.910 | 10.350 | 9.890 | 10.130 | 10.130 | 78,676,465 |
| 2024-10-15 | 10.330 | 10.470 | 10.060 | 10.090 | 10.090 | 117,243,152 |
| 2024-10-14 | 10.690 | 10.880 | 10.260 | 10.760 | 10.760 | 184,472,918 |
| 2024-10-11 | 10.220 | 10.480 | 10.010 | 10.150 | 10.150 | 88,194,150 |
| 2024-10-10 | 10.900 | 11.130 | 10.150 | 10.400 | 10.400 | 129,380,480 |
| 2024-10-09 | 11.440 | 11.980 | 10.850 | 10.850 | 10.850 | 202,521,564 |
| 2024-10-08 | 12.050 | 12.050 | 11.500 | 12.050 | 12.050 | 210,960,769 |
| 2024-09-30 | 10.810 | 10.950 | 10.430 | 10.950 | 10.950 | 144,876,981 |
| 2024-09-27 | 9.700 | 9.950 | 9.340 | 9.950 | 9.950 | 95,831,630 |
| 2024-09-26 | 8.750 | 9.390 | 8.720 | 9.380 | 9.380 | 98,501,060 |
| 2024-09-25 | 8.780 | 9.040 | 8.750 | 8.790 | 8.790 | 87,707,509 |
| 2024-09-24 | 8.260 | 8.630 | 8.200 | 8.620 | 8.620 | 60,591,674 |
| 2024-09-23 | 8.190 | 8.250 | 8.130 | 8.180 | 8.180 | 17,344,617 |
| 2024-09-20 | 8.150 | 8.200 | 8.100 | 8.170 | 8.170 | 15,280,571 |
| 2024-09-19 | 8.130 | 8.300 | 8.060 | 8.180 | 8.180 | 29,520,139 |
| 2024-09-18 | 8.050 | 8.090 | 7.930 | 8.080 | 8.080 | 16,528,687 |
| 2024-09-13 | 8.060 | 8.200 | 8.060 | 8.070 | 8.070 | 18,751,860 |
| 2024-09-12 | 8.070 | 8.130 | 8.010 | 8.080 | 8.080 | 16,354,200 |
| 2024-09-11 | 8.010 | 8.080 | 7.980 | 8.070 | 8.070 | 15,413,212 |
| 2024-09-10 | 8.100 | 8.120 | 7.880 | 8.040 | 8.040 | 25,523,600 |
| 2024-09-09 | 8.050 | 8.250 | 8.010 | 8.090 | 8.090 | 29,063,442 |
| 2024-09-06 | 8.230 | 8.340 | 8.070 | 8.110 | 8.110 | 47,155,753 |
| 2024-09-05 | 7.960 | 8.050 | 7.910 | 8.030 | 8.030 | 13,564,237 |
| 2024-09-04 | 7.930 | 8.090 | 7.910 | 7.960 | 7.960 | 18,713,805 |
| 2024-09-03 | 7.890 | 7.990 | 7.890 | 7.980 | 7.980 | 17,483,221 |
| 2024-09-02 | 8.150 | 8.170 | 7.910 | 7.910 | 7.910 | 31,585,200 |
| 2024-08-30 | 7.970 | 8.330 | 7.950 | 8.180 | 8.180 | 40,116,881 |
| 2024-08-29 | 7.900 | 8.040 | 7.890 | 7.950 | 7.950 | 21,847,241 |
| 2024-08-28 | 7.990 | 8.010 | 7.850 | 7.930 | 7.930 | 17,992,601 |
| 2024-08-27 | 8.070 | 8.080 | 7.940 | 7.980 | 7.980 | 14,896,850 |
| 2024-08-26 | 8.150 | 8.190 | 8.020 | 8.070 | 8.070 | 20,236,100 |
| 2024-08-23 | 8.070 | 8.220 | 8.060 | 8.160 | 8.160 | 13,776,384 |
| 2024-08-22 | 8.330 | 8.340 | 8.080 | 8.100 | 8.100 | 23,317,223 |
| 2024-08-21 | 8.220 | 8.310 | 8.200 | 8.250 | 8.250 | 12,857,048 |
| 2024-08-20 | 8.400 | 8.400 | 8.230 | 8.250 | 8.250 | 17,693,500 |
| 2024-08-19 | 8.320 | 8.420 | 8.290 | 8.400 | 8.400 | 12,989,900 |
| 2024-08-16 | 8.460 | 8.470 | 8.330 | 8.360 | 8.360 | 18,010,300 |
| 2024-08-15 | 8.340 | 8.590 | 8.320 | 8.470 | 8.470 | 30,436,969 |
| 2024-08-14 | 8.420 | 8.460 | 8.340 | 8.350 | 8.350 | 18,171,618 |
| 2024-08-13 | 8.330 | 8.520 | 8.260 | 8.450 | 8.450 | 24,217,420 |
| 2024-08-12 | 8.290 | 8.390 | 8.260 | 8.310 | 8.310 | 18,037,846 |
| 2024-08-09 | 8.460 | 8.480 | 8.300 | 8.300 | 8.300 | 18,718,600 |
| 2024-08-08 | 8.500 | 8.630 | 8.450 | 8.510 | 8.510 | 23,042,105 |
| 2024-08-07 | 8.550 | 8.580 | 8.460 | 8.500 | 8.500 | 19,944,297 |
| 2024-08-06 | 8.630 | 8.680 | 8.450 | 8.550 | 8.550 | 24,940,124 |
| 2024-08-05 | 8.680 | 8.760 | 8.530 | 8.560 | 8.560 | 31,849,297 |
| 2024-08-02 | 8.810 | 8.860 | 8.590 | 8.640 | 8.640 | 38,788,994 |
| 2024-08-01 | 8.770 | 8.850 | 8.720 | 8.830 | 8.830 | 53,785,225 |
| 2024-07-31 | 8.250 | 8.910 | 8.230 | 8.790 | 8.790 | 78,016,195 |
| 2024-07-30 | 8.150 | 8.240 | 8.110 | 8.230 | 8.230 | 20,265,840 |
| 2024-07-29 | 8.150 | 8.230 | 8.110 | 8.160 | 8.160 | 19,700,047 |
| 2024-07-26 | 7.980 | 8.210 | 7.980 | 8.190 | 8.190 | 33,711,549 |
| 2024-07-25 | 7.820 | 8.040 | 7.800 | 7.970 | 7.970 | 23,764,485 |
| 2024-07-24 | 7.840 | 7.940 | 7.820 | 7.840 | 7.840 | 22,863,356 |
| 2024-07-23 | 8.040 | 8.060 | 7.850 | 7.870 | 7.870 | 28,391,520 |
| 2024-07-22 | 8.150 | 8.180 | 7.980 | 8.080 | 8.080 | 37,018,475 |
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.