Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	44.950	45.700	44.500	44.750	44.750	30,608,145
2023-07-26	46.180	46.180	44.700	45.170	45.170	35,162,725
2023-07-25	47.000	47.200	45.560	46.180	46.180	56,981,622
2023-07-24	44.790	47.750	44.700	46.140	46.140	76,015,160
2023-07-21	45.050	45.500	43.610	44.120	44.120	52,265,191
2023-07-20	47.900	48.050	45.110	45.250	45.250	61,692,134
2023-07-19	48.700	49.430	47.200	47.990	47.990	41,679,896
2023-07-18	49.500	50.380	48.470	48.480	48.480	57,376,431
2023-07-17	48.690	51.000	48.240	49.500	49.500	85,457,260
2023-07-14	46.270	49.500	46.130	48.700	48.700	99,393,819
2023-07-13	45.170	46.460	44.830	45.710	45.710	56,228,475
2023-07-12	47.980	48.760	44.800	45.140	45.140	89,915,848
2023-07-11	46.800	49.790	46.800	48.670	48.670	61,531,017
2023-07-10	46.780	47.240	46.410	46.850	46.850	29,540,316
2023-07-07	48.450	48.640	46.220	46.780	46.780	56,961,220
2023-07-06	47.520	49.900	47.460	48.750	48.750	49,963,929
2023-07-05	49.960	50.210	48.050	48.060	48.060	56,143,972
2023-07-04	49.500	50.750	49.500	50.100	50.100	39,609,038
2023-07-03	50.440	50.990	48.500	50.130	50.130	58,985,039
2023-06-30	49.200	51.630	48.750	50.900	50.900	67,550,653
2023-06-29	48.140	49.800	47.200	49.740	49.740	79,195,898
2023-06-28	49.350	49.480	45.300	47.800	47.800	101,745,505
2023-06-27	49.130	49.820	47.700	49.230	49.230	79,057,609
2023-06-26	53.000	54.260	49.190	49.190	49.190	112,501,415
2023-06-21	58.200	58.380	54.630	54.660	54.660	114,054,982
2023-06-20	59.490	60.710	57.140	59.680	59.680	136,954,498
2023-06-19	56.400	61.200	55.500	61.120	61.120	143,160,375
2023-06-16	53.600	56.490	52.830	55.780	55.780	116,395,230
2023-06-15	55.000	55.800	53.820	53.910	53.910	78,562,638
2023-06-14	53.400	56.670	51.710	55.410	55.410	147,050,413
2023-06-13	50.860	54.950	49.880	53.780	53.780	129,548,256
2023-06-12	51.590	53.420	51.010	51.200	51.200	71,692,662
2023-06-09	49.400	52.480	48.500	52.040	52.040	98,489,791
2023-06-08	49.260	50.560	48.080	49.820	49.600	70,877,471
2023-06-07	49.660	50.800	48.920	49.810	49.590	63,564,199
2023-06-06	52.650	53.200	49.490	50.000	49.779	83,036,770
2023-06-05	50.790	52.250	50.620	51.760	51.531	60,652,496
2023-06-02	53.100	53.500	50.770	50.780	50.556	88,714,790
2023-06-01	52.500	55.200	52.330	52.690	52.457	97,496,377
2023-05-31	53.660	53.990	52.500	53.500	53.264	82,892,080
2023-05-30	49.220	54.250	49.220	54.040	53.801	123,991,439
2023-05-29	50.620	52.000	49.960	50.090	49.869	100,124,619
2023-05-26	46.810	50.880	46.500	50.140	49.919	126,282,822
2023-05-25	46.630	47.900	44.900	47.200	46.992	100,384,558
2023-05-24	44.880	45.900	43.880	44.720	44.523	62,089,886
2023-05-23	45.750	46.150	44.630	44.820	44.622	50,960,717
2023-05-22	46.400	48.160	45.340	46.150	45.946	61,187,504
2023-05-19	48.390	49.980	46.920	47.100	46.892	83,140,447
2023-05-18	45.700	49.150	45.680	48.340	48.127	118,719,716
2023-05-17	44.190	46.660	44.170	45.430	45.229	83,774,738
2023-05-16	45.590	45.980	44.090	44.200	44.005	67,420,052
2023-05-15	45.810	46.100	43.830	45.990	45.787	86,320,029
2023-05-12	46.480	47.260	45.510	45.660	45.458	80,397,825
2023-05-11	49.500	49.970	45.940	46.350	46.145	131,066,399
2023-05-10	52.380	53.420	48.890	50.100	49.879	114,589,280
2023-05-09	50.000	55.000	49.830	52.980	52.746	136,383,496
2023-05-08	48.930	51.500	47.680	50.550	50.327	104,050,752
2023-05-05	50.200	50.890	47.580	48.410	48.196	117,659,604
2023-05-04	49.990	52.150	49.720	50.750	50.526	116,815,593
2023-04-28	48.000	51.080	47.970	50.700	50.476	156,777,962

← NewerPage 14 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.