Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	43.060	44.560	43.060	43.490	43.490	59,754,453
2024-07-23	44.630	45.190	43.000	43.100	43.100	64,615,334
2024-07-22	44.160	45.510	43.560	44.430	44.430	90,967,214
2024-07-19	41.010	44.180	41.010	43.520	43.520	88,449,168
2024-07-18	41.310	41.700	39.880	41.230	41.230	49,739,475
2024-07-17	42.060	43.290	41.780	41.850	41.850	54,130,681
2024-07-16	40.060	42.920	39.910	42.300	42.300	69,732,968
2024-07-15	40.150	40.700	39.830	40.280	40.280	18,364,669
2024-07-12	40.920	40.920	40.210	40.420	40.420	25,314,445
2024-07-11	40.960	41.250	40.170	41.240	41.240	43,947,620
2024-07-10	40.100	40.620	40.020	40.150	40.150	25,870,909
2024-07-09	38.800	40.550	38.380	40.400	40.400	44,648,720
2024-07-08	39.550	39.560	38.500	38.750	38.750	25,653,865
2024-07-05	39.200	39.200	39.200	39.200	39.200	0
2024-07-04	40.460	40.470	39.160	39.200	39.200	21,257,486
2024-07-03	40.560	40.630	39.430	40.010	40.010	22,814,134
2024-07-02	41.160	41.640	40.260	40.590	40.590	26,364,840
2024-07-01	41.450	41.790	40.290	41.430	41.430	34,927,565
2024-06-28	40.810	42.210	40.750	41.500	41.500	39,883,678
2024-06-27	41.550	42.070	41.020	41.080	41.080	41,063,152
2024-06-26	38.500	42.080	38.460	41.830	41.830	50,869,253
2024-06-25	39.800	39.870	38.010	38.490	38.490	32,672,367
2024-06-24	41.000	41.210	39.650	39.760	39.760	26,652,049
2024-06-21	40.540	41.430	40.120	41.260	41.260	26,207,647
2024-06-20	42.040	42.050	40.960	40.970	40.970	40,218,384
2024-06-19	42.740	43.650	42.520	42.520	42.520	43,198,355
2024-06-18	41.580	43.500	41.510	42.690	42.690	49,059,257
2024-06-17	42.180	42.200	41.420	41.750	41.750	35,487,391
2024-06-14	40.550	42.500	40.520	42.260	42.260	57,839,096
2024-06-13	40.290	41.410	40.290	40.840	40.840	38,098,352
2024-06-12	39.870	40.650	39.790	40.290	40.290	28,344,808
2024-06-11	38.730	40.080	38.500	39.990	39.990	39,654,998
2024-06-07	40.060	40.120	38.480	38.850	38.850	45,107,231
2024-06-06	40.100	41.280	39.770	40.020	40.020	46,842,246
2024-06-05	40.600	40.890	39.870	39.930	39.930	23,270,489
2024-06-04	40.800	40.990	40.000	40.560	40.560	26,780,310
2024-06-03	40.880	41.290	40.350	40.780	40.780	29,038,565
2024-05-31	40.470	41.680	40.310	40.870	40.870	30,981,058
2024-05-30	40.250	40.760	39.790	40.400	40.400	24,924,004
2024-05-29	41.400	41.560	40.130	40.580	40.580	34,594,560
2024-05-28	41.970	42.290	41.090	41.150	41.150	28,439,540
2024-05-27	41.390	42.170	40.710	42.170	42.170	39,083,399
2024-05-24	42.650	43.120	41.350	41.350	41.350	41,519,177
2024-05-23	44.230	44.300	42.450	42.650	42.650	41,889,986
2024-05-22	43.790	44.090	43.500	43.890	43.890	24,192,998
2024-05-21	44.630	44.950	43.830	43.880	43.880	29,662,428
2024-05-20	43.900	44.950	43.410	44.550	44.550	46,299,007
2024-05-17	44.100	44.400	43.580	44.220	44.220	36,543,002
2024-05-16	44.410	45.300	43.920	44.530	44.530	59,021,355
2024-05-15	44.010	44.530	43.530	43.770	43.770	31,162,937
2024-05-14	43.860	44.380	43.440	44.230	44.230	35,139,497
2024-05-13	44.100	44.580	43.420	43.590	43.590	37,797,123
2024-05-10	46.300	46.350	44.310	44.500	44.500	62,374,933
2024-05-09	46.110	46.500	45.550	46.500	46.500	44,761,753
2024-05-08	46.020	46.730	45.560	46.090	46.090	35,229,032
2024-05-07	47.300	47.660	45.920	46.280	46.280	54,985,640
2024-05-06	48.620	48.650	46.880	47.210	47.210	53,374,045
2024-04-30	48.000	48.660	46.790	47.680	47.680	71,625,591
2024-04-29	47.140	48.220	46.880	47.770	47.770	73,278,543
2024-04-26	44.810	47.000	44.810	46.590	46.590	85,743,359

← NewerPage 10 of 21 · 1,212 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.