Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.910	33.300	31.560	32.000	32.000	35,033,960
2024-01-19	32.680	33.200	32.500	32.510	32.510	30,794,679
2024-01-18	31.400	32.910	31.180	32.890	32.890	45,873,547
2024-01-17	32.100	32.680	31.800	31.830	31.830	28,148,980
2024-01-16	32.500	32.740	31.630	32.130	32.130	43,547,573
2024-01-15	33.970	34.110	32.530	32.620	32.620	50,097,633
2024-01-12	35.020	35.210	34.260	34.280	34.280	22,282,388
2024-01-11	34.270	35.430	34.260	35.340	35.340	26,992,058
2024-01-10	35.290	35.300	34.270	34.300	34.300	21,530,503
2024-01-09	36.000	36.470	34.800	35.390	35.390	26,624,810
2024-01-08	37.000	37.000	35.800	35.800	35.800	25,498,965
2024-01-05	38.680	38.750	37.000	37.230	37.230	34,291,845
2024-01-04	38.200	38.960	37.900	38.940	38.940	22,643,788
2024-01-03	39.100	39.360	37.900	38.420	38.420	26,473,851
2024-01-02	39.390	40.080	39.090	39.110	39.110	24,638,517
2023-12-29	38.760	40.140	38.710	39.490	39.490	31,387,999
2023-12-28	37.540	39.000	37.270	38.890	38.890	30,157,929
2023-12-27	37.340	38.130	37.340	37.740	37.740	20,746,239
2023-12-26	38.330	38.330	36.870	37.270	37.270	26,783,181
2023-12-25	39.010	39.450	37.300	38.350	38.350	30,045,980
2023-12-22	39.270	40.150	38.700	39.010	39.010	34,278,617
2023-12-21	37.720	39.900	37.660	39.450	39.450	34,914,963
2023-12-20	39.930	39.930	38.360	38.360	38.360	31,172,538
2023-12-19	39.220	39.910	39.000	39.800	39.800	24,574,337
2023-12-18	39.000	40.070	38.880	39.380	39.380	25,621,118
2023-12-15	40.150	40.420	39.120	39.130	39.130	31,073,212
2023-12-14	40.580	41.160	39.880	40.150	40.150	32,391,387
2023-12-13	41.500	41.690	40.390	40.440	40.440	41,043,054
2023-12-12	41.200	43.000	41.110	41.580	41.580	67,294,664
2023-12-11	40.850	41.340	40.620	41.160	41.160	47,718,617
2023-12-08	39.080	41.640	39.020	41.210	41.210	92,387,997
2023-12-07	38.710	39.480	38.540	39.180	39.180	36,922,859
2023-12-06	38.080	39.090	37.700	38.970	38.970	35,446,281
2023-12-05	39.630	39.850	38.350	38.390	38.390	42,876,714
2023-12-04	38.240	41.100	38.230	39.900	39.900	71,835,524
2023-12-01	36.960	38.500	36.880	38.130	38.130	33,616,439
2023-11-30	37.500	37.740	36.700	37.050	37.050	28,974,964
2023-11-29	38.010	38.370	37.670	37.690	37.690	20,898,660
2023-11-28	37.980	38.550	37.750	38.120	38.120	22,157,526
2023-11-27	37.660	38.260	37.630	37.860	37.860	22,213,528
2023-11-24	39.670	39.670	37.930	38.000	38.000	37,415,636
2023-11-23	39.300	39.900	38.610	39.740	39.740	31,023,965
2023-11-22	39.940	40.240	39.360	39.360	39.360	25,977,147
2023-11-21	40.940	41.170	39.880	39.960	39.960	33,313,220
2023-11-20	40.200	41.490	39.350	41.110	41.110	52,726,697
2023-11-17	39.600	40.490	39.500	40.140	40.140	26,092,548
2023-11-16	40.040	40.670	39.750	39.750	39.750	24,701,650
2023-11-15	41.360	41.400	40.400	40.400	40.400	34,698,277
2023-11-14	40.150	40.710	39.700	40.360	40.360	35,125,974
2023-11-13	39.620	40.680	39.600	40.100	40.100	38,318,531
2023-11-10	40.250	40.600	39.480	39.480	39.480	48,422,391
2023-11-09	40.250	41.440	40.190	40.900	40.900	61,815,824
2023-11-08	40.050	41.660	40.010	40.410	40.410	76,705,077
2023-11-07	38.570	40.270	38.480	40.090	40.090	63,339,200
2023-11-06	37.790	38.930	37.370	38.790	38.790	50,841,592
2023-11-03	36.600	37.450	36.530	37.260	37.260	30,368,246
2023-11-02	37.300	37.810	36.570	36.680	36.680	29,170,201
2023-11-01	36.600	38.000	36.600	37.170	37.170	47,778,611
2023-10-31	37.400	37.410	36.390	36.710	36.710	35,836,089
2023-10-30	36.000	37.500	35.880	37.500	37.500	47,512,131

← NewerPage 12 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.