Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.380	74.190	69.870	73.960	73.960	41,164,035
2026-10-16	69.490	71.570	69.160	70.480	70.480	41,717,790
2026-10-15	66.500	67.570	66.110	66.990	66.990	29,857,839
2026-10-14	72.670	72.670	69.000	69.030	69.030	27,985,267
2026-10-13	72.280	73.400	70.260	72.800	72.800	23,904,636
2026-10-12	74.840	75.360	73.120	73.500	73.500	16,983,212
2026-10-09	76.390	76.630	72.610	75.370	75.370	27,381,118
2026-10-08	79.800	80.140	76.200	76.780	76.780	22,088,407
2026-09-30	80.700	80.860	79.250	79.520	79.520	13,254,956
2026-09-29	80.020	80.740	79.880	80.400	80.400	10,335,208
2026-09-28	82.200	82.490	80.000	80.020	80.020	22,159,757
2026-09-24	83.110	83.420	82.100	82.170	82.170	12,994,309
2026-09-23	84.360	84.670	83.430	83.500	83.500	17,228,854
2026-09-22	86.900	87.220	84.350	84.670	84.670	34,271,508
2026-09-21	84.620	84.980	83.580	83.940	83.940	20,520,056
2026-09-18	83.490	84.380	83.010	84.300	84.300	28,502,218
2026-09-17	82.520	83.380	82.260	82.680	82.680	16,960,247
2026-09-16	81.950	83.320	81.580	83.300	83.300	20,994,083
2026-09-15	81.600	82.580	81.470	82.060	82.060	14,002,587
2026-09-14	81.600	83.100	81.030	81.970	81.970	16,775,846
2026-09-11	81.730	82.340	80.680	82.250	82.250	21,622,953
2026-09-10	82.100	82.810	81.700	82.350	82.350	12,935,071
2026-09-09	83.000	83.120	82.080	82.430	82.430	14,049,648
2026-09-08	83.500	83.780	82.280	82.540	82.540	18,837,940
2026-09-07	83.000	83.560	81.880	83.380	83.380	20,930,739
2026-09-04	85.160	85.350	82.140	82.690	82.690	33,647,741
2026-09-03	86.180	86.300	84.300	84.350	84.350	20,745,232
2026-09-02	85.390	86.260	84.810	85.290	85.290	23,219,087
2026-09-01	88.000	88.010	86.530	86.670	86.670	27,314,116
2026-08-31	84.510	88.690	84.280	88.270	88.270	42,315,120
2026-08-28	86.600	87.350	85.750	85.820	85.820	26,450,354
2026-08-27	85.000	87.260	84.900	86.540	86.540	38,277,118
2026-08-26	84.000	84.650	82.730	84.250	84.250	22,081,797
2026-08-25	81.250	83.670	81.070	83.190	83.190	20,693,942
2026-08-24	84.210	84.500	81.100	82.180	82.180	29,399,854
2026-08-21	83.880	84.650	83.290	84.110	84.110	22,044,853
2026-08-20	85.300	85.580	83.830	84.340	84.340	27,149,912
2026-08-19	87.910	87.920	83.790	85.000	85.000	53,924,452
2026-08-18	90.030	90.300	88.260	89.870	89.870	41,399,878
2026-08-17	89.500	90.560	89.160	90.560	90.560	43,830,987
2026-08-14	89.650	90.760	88.080	89.360	89.360	50,142,174
2026-08-13	87.290	92.470	87.280	89.630	89.630	83,568,145
2026-08-12	86.980	87.200	86.000	86.420	86.420	26,869,584
2026-08-11	85.760	87.590	84.870	86.350	86.350	31,748,746
2026-08-10	89.800	89.800	85.980	86.240	86.240	47,852,821
2026-08-07	87.340	89.450	86.590	88.770	88.770	50,701,497
2026-08-06	87.000	88.960	86.250	87.800	87.800	45,182,019
2026-08-05	85.800	89.250	85.510	88.650	88.650	64,282,774
2026-08-04	84.050	85.600	83.230	85.550	85.550	46,185,724
2026-08-03	83.540	85.990	83.080	83.690	83.690	39,952,261
2026-07-31	85.860	86.380	83.380	83.460	83.460	54,482,366
2026-07-30	85.490	86.650	80.550	81.000	81.000	67,066,681
2026-07-29	94.400	94.400	85.020	86.640	86.640	75,039,237
2026-07-28	94.990	95.850	91.000	92.100	92.100	58,441,614
2026-07-27	97.000	97.880	92.510	96.740	96.740	56,689,868
2026-07-24	95.800	101.50	95.800	97.500	97.500	67,333,194
2026-07-23	103.60	104.14	97.160	97.820	97.820	88,235,733
2026-07-22	97.000	105.43	96.330	102.15	102.15	125,994,575
2026-07-21	93.180	98.200	85.050	97.880	97.880	114,298,219
2026-07-20	90.860	95.960	88.880	91.040	91.040	95,276,529

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.2200 CNY
2022-05-24	0.1600 CNY
2021-05-21	0.1400 CNY
2020-05-08	0.1960 CNY
2019-04-23	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.