Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	51.000	52.500	48.110	48.110	47.898	212,393,075
2023-04-26	57.900	58.480	53.450	53.450	53.214	185,132,774
2023-04-25	53.610	59.390	52.610	59.390	59.128	178,692,252
2023-04-24	52.150	55.550	51.100	53.990	53.752	152,327,510
2023-04-21	54.000	55.000	52.050	53.540	53.304	178,462,414
2023-04-20	51.200	54.710	50.220	54.710	54.468	185,357,218
2023-04-19	47.710	52.670	47.710	49.740	49.520	259,933,997
2023-04-18	43.890	47.910	42.700	47.880	47.669	185,910,598
2023-04-17	41.290	44.300	40.590	43.550	43.358	117,618,217
2023-04-14	40.160	42.790	38.790	41.530	41.347	99,253,209
2023-04-13	42.370	43.060	38.900	39.560	39.385	115,843,651
2023-04-12	41.590	44.330	41.330	42.850	42.661	149,883,904
2023-04-11	38.560	41.020	37.690	41.020	40.839	111,305,824
2023-04-10	39.900	41.300	37.810	38.560	38.390	103,682,116
2023-04-07	40.420	40.700	39.530	40.080	39.903	69,568,033
2023-04-06	40.000	42.010	39.960	40.680	40.500	105,625,154
2023-04-04	41.450	43.160	40.480	41.160	40.978	121,506,811
2023-04-03	38.700	41.680	38.700	41.460	41.277	148,128,142
2023-03-31	37.800	38.980	36.790	38.330	38.161	94,152,220
2023-03-30	39.550	40.150	37.680	38.120	37.952	142,467,523
2023-03-29	37.060	40.920	36.600	40.010	39.833	198,234,457
2023-03-28	38.200	38.860	36.850	37.200	37.036	87,012,960
2023-03-27	39.100	39.600	37.700	38.400	38.230	117,405,854
2023-03-24	37.680	40.090	37.350	39.500	39.326	126,820,985
2023-03-23	37.000	39.120	36.900	38.180	38.011	141,378,584
2023-03-22	34.400	37.680	34.160	37.340	37.175	144,878,440
2023-03-21	34.300	35.300	33.430	34.670	34.517	85,066,248
2023-03-20	33.200	35.850	33.200	33.800	33.651	124,310,090
2023-03-17	31.650	33.600	31.400	33.160	33.014	108,446,501
2023-03-16	32.190	32.490	31.030	31.110	30.973	81,179,789
2023-03-15	33.360	33.500	32.280	32.400	32.257	46,763,005
2023-03-14	33.510	33.690	32.110	32.820	32.675	84,274,840
2023-03-13	32.010	34.140	32.010	33.820	33.671	90,821,986
2023-03-10	33.020	33.500	32.220	32.230	32.088	70,871,029
2023-03-09	32.960	34.350	32.430	33.600	33.452	91,040,193
2023-03-08	32.390	33.020	31.750	33.000	32.854	76,970,008
2023-03-07	33.790	33.830	32.090	32.430	32.287	88,985,272
2023-03-06	33.000	34.560	33.000	33.790	33.641	120,588,277
2023-03-03	32.850	33.600	31.380	33.000	32.854	176,729,437
2023-03-02	34.180	35.000	33.820	34.180	34.029	99,181,563
2023-03-01	32.010	35.380	31.880	34.330	34.178	157,163,720
2023-02-28	32.320	32.610	31.190	32.330	32.187	121,181,494
2023-02-27	31.540	32.320	31.080	31.410	31.271	119,061,144
2023-02-24	30.170	32.000	30.010	31.570	31.431	172,736,071
2023-02-23	30.100	30.270	29.010	29.090	28.962	61,037,883
2023-02-22	29.460	30.890	28.930	30.350	30.216	80,896,664
2023-02-21	29.600	30.760	29.330	29.590	29.459	87,024,879
2023-02-20	27.880	30.200	27.660	29.960	29.828	96,714,831
2023-02-17	29.570	29.750	27.780	27.820	27.697	92,911,402
2023-02-16	30.810	31.450	29.100	29.570	29.439	149,273,342
2023-02-15	29.590	31.870	28.990	31.630	31.490	147,404,501
2023-02-14	28.880	30.500	28.660	29.090	28.962	115,109,544
2023-02-13	26.710	28.350	26.710	27.800	27.677	78,905,606
2023-02-10	27.000	27.380	26.420	26.650	26.532	58,867,308
2023-02-09	25.110	27.880	25.080	27.190	27.070	86,862,076
2023-02-08	26.250	26.520	25.390	25.390	25.278	42,653,792
2023-02-07	25.600	26.360	25.150	26.090	25.975	48,198,794
2023-02-06	24.990	25.770	24.900	25.430	25.318	37,608,380
2023-02-03	24.880	25.120	24.500	25.100	24.989	26,772,137
2023-02-02	24.810	25.220	24.680	24.850	24.740	31,832,922

← NewerPage 15 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.