Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	35.320	36.880	34.630	36.070	36.070	43,980,781
2023-10-26	34.800	35.560	34.610	35.400	35.400	31,733,124
2023-10-25	35.060	36.160	34.950	35.370	35.370	40,663,027
2023-10-24	34.620	35.340	34.160	34.580	34.580	32,374,281
2023-10-23	35.510	36.060	34.160	34.440	34.440	36,643,288
2023-10-20	36.990	37.600	35.980	36.060	36.060	39,526,321
2023-10-19	36.050	39.320	36.000	37.420	37.420	72,763,473
2023-10-18	37.000	37.780	34.670	36.570	36.570	59,286,154
2023-10-17	36.880	36.900	35.780	36.380	36.380	26,362,929
2023-10-16	37.370	37.440	36.440	36.700	36.700	26,898,428
2023-10-13	38.680	38.690	37.140	37.410	37.410	45,531,718
2023-10-12	39.500	39.740	38.610	39.100	39.100	31,838,813
2023-10-11	38.480	40.410	38.110	39.380	39.380	58,293,412
2023-10-10	38.850	38.980	38.210	38.350	38.350	24,403,677
2023-10-09	38.300	38.830	37.750	38.600	38.600	25,771,950
2023-09-28	38.610	38.890	38.140	38.540	38.540	33,151,037
2023-09-27	38.800	39.210	38.470	38.520	38.520	38,989,549
2023-09-26	38.620	40.120	38.610	39.300	39.300	41,946,698
2023-09-25	39.100	39.350	38.450	38.790	38.790	35,217,666
2023-09-22	37.070	39.200	37.070	39.130	39.130	65,503,411
2023-09-21	36.510	38.000	36.400	37.220	37.220	32,503,956
2023-09-20	37.050	37.750	36.880	36.900	36.900	29,508,276
2023-09-19	37.430	37.550	36.680	36.780	36.780	23,895,699
2023-09-18	37.800	38.340	37.190	37.400	37.400	25,565,635
2023-09-15	38.430	38.750	37.830	38.010	38.010	24,085,362
2023-09-14	38.910	39.350	38.170	38.390	38.390	26,032,859
2023-09-13	40.000	40.010	38.610	39.090	39.090	40,221,077
2023-09-12	40.340	41.000	40.150	40.400	40.400	40,232,997
2023-09-11	38.600	41.780	38.490	40.340	40.340	63,343,413
2023-09-08	39.370	39.750	38.600	38.600	38.600	32,223,639
2023-09-07	40.470	40.470	39.430	39.430	39.430	27,759,581
2023-09-06	40.010	40.850	39.600	40.610	40.610	29,975,407
2023-09-05	41.590	41.590	40.250	40.340	40.340	45,200,615
2023-09-04	40.590	41.860	40.190	41.850	41.850	53,103,032
2023-09-01	40.470	40.920	39.930	40.300	40.300	34,219,910
2023-08-31	40.000	41.740	39.830	40.690	40.690	58,939,396
2023-08-30	39.380	40.850	39.210	40.380	40.380	58,878,489
2023-08-29	38.160	39.850	37.770	39.350	39.350	52,591,173
2023-08-28	40.060	40.070	37.910	38.160	38.160	59,771,679
2023-08-25	39.000	39.000	36.780	37.120	37.120	68,762,188
2023-08-24	39.890	40.360	39.360	39.590	39.590	43,329,466
2023-08-23	40.250	40.340	39.040	39.180	39.180	39,299,458
2023-08-22	40.130	40.900	39.110	40.850	40.850	47,656,652
2023-08-21	39.480	40.300	39.200	39.350	39.350	26,859,038
2023-08-18	40.790	40.860	39.280	39.280	39.280	29,525,994
2023-08-17	39.880	41.400	39.500	40.820	40.820	32,631,056
2023-08-16	40.810	41.170	39.860	39.990	39.990	34,164,539
2023-08-15	42.140	42.370	40.700	41.170	41.170	35,886,678
2023-08-14	39.980	41.810	39.850	41.800	41.800	42,627,159
2023-08-11	42.380	42.580	40.490	40.640	40.640	47,961,554
2023-08-10	42.100	42.800	41.510	42.200	42.200	43,803,473
2023-08-09	45.000	45.480	42.200	42.440	42.440	80,900,569
2023-08-08	45.780	46.300	45.080	45.150	45.150	33,676,860
2023-08-07	47.000	47.680	45.900	46.030	46.030	59,136,073
2023-08-04	44.990	47.000	44.830	46.640	46.640	62,882,444
2023-08-03	44.600	46.000	44.500	45.260	45.260	37,774,299
2023-08-02	45.040	45.620	44.660	45.000	45.000	30,227,210
2023-08-01	44.550	46.180	44.180	45.640	45.640	52,088,922
2023-07-31	44.500	45.800	43.900	44.900	44.900	49,851,895
2023-07-28	44.450	45.500	43.920	45.150	45.150	45,250,162

← NewerPage 13 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.