Dongxing Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.060	13.060	13.060	13.060	13.060	0
2026-10-14	13.060	13.060	13.060	13.060	13.060	0
2026-10-13	13.060	13.060	13.060	13.060	13.060	0
2026-10-12	13.060	13.060	13.060	13.060	13.060	0
2026-10-09	13.060	13.060	13.060	13.060	13.060	0
2026-10-08	13.060	13.060	13.060	13.060	13.060	0
2026-09-30	13.060	13.060	13.060	13.060	13.060	0
2026-09-29	13.060	13.060	13.060	13.060	13.060	0
2026-09-28	13.060	13.060	13.060	13.060	13.060	0
2026-09-24	13.060	13.060	13.060	13.060	13.060	0
2026-09-23	13.060	13.060	13.060	13.060	13.060	0
2026-09-22	13.060	13.060	13.060	13.060	13.060	0
2026-09-21	13.060	13.060	13.060	13.060	13.060	0
2026-09-18	13.060	13.060	13.060	13.060	13.060	0
2026-09-17	13.060	13.060	13.060	13.060	13.060	0
2026-09-16	13.060	13.060	13.060	13.060	13.060	0
2026-09-15	13.060	13.060	13.060	13.060	13.060	0
2026-09-14	13.110	13.350	12.900	13.060	13.060	74,182,351
2026-09-11	13.320	13.320	13.000	13.140	13.140	47,436,760
2026-09-10	13.160	13.380	13.120	13.360	13.360	34,587,857
2026-09-09	13.330	13.360	12.950	13.150	13.150	39,529,700
2026-09-08	14.100	14.100	13.200	13.340	13.340	84,206,374
2026-09-07	14.160	14.170	13.950	14.000	14.000	21,246,303
2026-09-04	14.100	14.240	14.060	14.170	14.170	26,043,065
2026-09-03	14.000	14.190	13.910	14.080	14.080	17,783,192
2026-09-02	14.110	14.160	13.930	13.980	13.980	18,513,872
2026-09-01	14.020	14.270	13.980	14.190	14.190	30,220,846
2026-08-31	14.070	14.110	13.860	14.070	14.070	20,581,107
2026-08-28	14.110	14.190	13.880	14.050	14.050	27,519,249
2026-08-27	13.900	14.100	13.840	14.100	14.100	25,680,037
2026-08-26	13.610	14.030	13.610	14.000	14.000	35,394,982
2026-08-25	13.650	13.740	13.590	13.640	13.640	11,214,882
2026-08-24	13.610	13.720	13.550	13.670	13.670	14,516,736
2026-08-21	13.620	13.750	13.560	13.600	13.600	19,868,332
2026-08-20	13.520	13.580	13.440	13.540	13.540	15,937,706
2026-08-19	13.620	13.970	13.520	13.540	13.540	30,764,106
2026-08-18	13.660	13.660	13.390	13.480	13.480	17,214,497
2026-08-17	13.630	13.700	13.510	13.680	13.680	12,083,123
2026-08-14	13.880	13.930	13.610	13.620	13.620	20,983,852
2026-08-13	13.850	13.950	13.810	13.880	13.880	21,581,458
2026-08-12	13.780	13.910	13.760	13.850	13.850	11,884,880
2026-08-11	13.820	13.980	13.750	13.800	13.800	14,653,800
2026-08-10	13.820	13.960	13.780	13.820	13.820	17,300,656
2026-08-07	13.850	13.860	13.710	13.800	13.800	14,688,715
2026-08-06	14.030	14.030	13.750	13.840	13.840	20,011,357
2026-08-05	14.000	14.130	13.960	14.020	14.020	19,429,671
2026-08-04	13.900	14.130	13.900	13.970	13.970	26,173,153
2026-08-03	13.750	13.940	13.720	13.920	13.920	24,820,289
2026-07-31	13.680	13.880	13.640	13.830	13.830	25,574,266
2026-07-30	13.700	13.870	13.420	13.660	13.660	30,920,136
2026-07-29	13.400	13.810	13.400	13.730	13.730	21,275,725
2026-07-28	13.650	13.650	13.380	13.380	13.380	23,293,300
2026-07-27	13.670	13.830	13.520	13.790	13.700	19,408,087
2026-07-24	13.980	14.060	13.680	13.700	13.611	20,566,769
2026-07-23	13.730	14.070	13.720	14.040	13.948	25,075,302
2026-07-22	13.720	13.800	13.590	13.790	13.700	18,729,681
2026-07-21	13.700	13.940	13.620	13.790	13.700	27,039,473
2026-07-20	13.500	13.810	13.480	13.690	13.601	32,248,412
2026-07-17	13.910	14.000	13.400	13.460	13.460	36,327,782
2026-07-16	14.110	14.300	13.920	13.950	13.950	30,647,105

Page 1 of 21 · 1,211 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.