Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.120	24.700	24.120	24.700	24.591	22,661,404
2023-01-31	24.230	24.540	24.060	24.110	24.004	21,475,374
2023-01-30	24.820	24.830	24.170	24.330	24.223	26,713,261
2023-01-20	23.750	24.600	23.710	24.190	24.083	23,173,152
2023-01-19	23.300	23.950	23.280	23.900	23.795	17,905,800
2023-01-18	23.200	23.460	23.120	23.390	23.287	10,843,327
2023-01-17	23.300	23.440	23.060	23.170	23.068	11,608,642
2023-01-16	22.690	23.440	22.690	23.340	23.237	20,305,127
2023-01-13	22.680	22.730	22.510	22.700	22.600	6,869,931
2023-01-12	22.680	22.780	22.450	22.630	22.530	10,703,261
2023-01-11	22.890	23.040	22.560	22.570	22.470	10,900,621
2023-01-10	23.000	23.100	22.830	22.850	22.749	8,832,934
2023-01-09	23.170	23.180	22.850	22.950	22.849	9,447,257
2023-01-06	23.030	23.150	22.910	23.000	22.898	11,313,095
2023-01-05	22.900	23.130	22.790	23.090	22.988	11,703,515
2023-01-04	22.820	23.020	22.760	22.960	22.859	15,147,631
2023-01-03	22.140	22.870	21.990	22.810	22.709	20,699,427
2022-12-30	22.050	22.220	21.950	22.140	22.042	8,063,609
2022-12-29	21.740	22.150	21.720	21.890	21.793	9,510,685
2022-12-28	22.150	22.150	21.820	21.860	21.764	9,340,280
2022-12-27	22.180	22.270	21.920	22.260	22.162	9,208,854
2022-12-26	21.890	22.280	21.880	22.100	22.002	11,040,126
2022-12-23	21.900	22.000	21.670	21.880	21.783	10,147,127
2022-12-22	22.200	22.240	21.780	21.930	21.833	7,955,032
2022-12-21	22.190	22.280	21.830	22.010	21.913	8,602,500
2022-12-20	22.580	22.750	22.070	22.180	22.082	10,087,539
2022-12-19	22.720	22.920	22.350	22.520	22.421	10,943,600
2022-12-16	23.170	23.170	22.600	22.720	22.620	14,947,806
2022-12-15	23.140	23.540	23.010	23.330	23.227	9,330,438
2022-12-14	23.250	23.420	23.130	23.230	23.127	10,894,104
2022-12-13	23.640	23.750	22.870	23.090	22.988	14,874,814
2022-12-12	23.400	23.800	23.400	23.630	23.526	11,070,137
2022-12-09	23.700	23.750	23.420	23.500	23.396	12,188,580
2022-12-08	23.920	24.010	23.700	23.720	23.615	10,613,335
2022-12-07	24.290	24.290	23.850	24.020	23.914	12,884,771
2022-12-06	24.220	24.490	24.000	24.230	24.123	13,849,804
2022-12-05	24.090	24.270	23.800	24.230	24.123	15,410,983
2022-12-02	23.880	24.280	23.800	23.890	23.785	12,931,959
2022-12-01	23.700	24.010	23.580	23.950	23.844	21,453,702
2022-11-30	23.450	23.700	23.370	23.480	23.376	11,372,284
2022-11-29	23.150	23.630	23.100	23.450	23.346	14,522,299
2022-11-28	22.800	23.390	22.710	23.150	23.048	12,800,617
2022-11-25	23.150	23.490	23.100	23.240	23.137	18,686,885
2022-11-24	24.900	25.100	23.080	23.290	23.187	58,606,211
2022-11-23	24.800	25.600	24.550	25.060	24.949	27,925,947
2022-11-22	24.900	25.510	24.710	24.930	24.820	24,322,470
2022-11-21	24.800	25.190	24.570	25.020	24.910	23,508,021
2022-11-18	25.560	26.290	25.000	25.210	25.099	54,912,121
2022-11-17	24.650	25.550	24.450	25.500	25.387	45,190,881
2022-11-16	24.810	24.960	24.440	24.540	24.432	17,946,222
2022-11-15	24.120	24.770	24.120	24.750	24.641	23,905,360
2022-11-14	24.200	24.560	24.030	24.320	24.213	15,497,926
2022-11-11	24.700	24.870	24.030	24.190	24.083	23,674,332
2022-11-10	24.190	24.570	24.100	24.210	24.103	14,485,014
2022-11-09	25.090	25.090	24.360	24.360	24.252	19,805,296
2022-11-08	24.560	25.100	24.410	25.000	24.890	22,622,596
2022-11-07	24.740	25.260	24.560	24.690	24.581	21,860,620
2022-11-04	24.380	24.880	24.320	24.740	24.631	23,031,058
2022-11-03	24.700	24.870	24.140	24.520	24.412	25,754,311
2022-11-02	24.820	25.270	24.670	24.880	24.770	30,027,018

← NewerPage 16 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.