Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.900	24.940	24.270	24.900	24.790	35,381,887
2022-10-31	23.680	24.890	23.680	24.890	24.780	43,083,450
2022-10-28	23.760	24.380	23.320	23.550	23.446	23,844,132
2022-10-27	23.740	24.660	23.580	23.960	23.854	30,988,491
2022-10-26	22.830	24.090	22.760	23.740	23.635	27,168,580
2022-10-25	22.950	23.340	22.620	22.850	22.749	16,165,274
2022-10-24	23.220	23.670	22.950	23.100	22.998	22,797,409
2022-10-21	23.210	23.380	22.700	23.090	22.988	21,012,236
2022-10-20	22.400	23.870	22.360	23.500	23.396	33,390,146
2022-10-19	22.680	22.930	22.490	22.600	22.500	14,006,600
2022-10-18	23.000	23.080	22.700	22.840	22.739	16,018,803
2022-10-17	22.460	23.090	22.410	22.860	22.759	23,252,627
2022-10-14	22.260	22.550	22.000	22.330	22.231	23,865,661
2022-10-13	21.360	22.480	21.260	22.060	21.963	30,095,753
2022-10-12	20.570	21.640	20.320	21.560	21.465	26,185,819
2022-10-11	21.080	21.310	20.280	20.570	20.479	33,158,310
2022-10-10	23.690	23.690	21.350	21.350	21.256	37,239,620
2022-09-30	23.900	24.050	23.680	23.720	23.615	10,032,154
2022-09-29	24.180	24.470	23.690	23.960	23.854	11,776,931
2022-09-28	24.200	24.290	23.810	23.970	23.864	10,187,481
2022-09-27	23.600	24.370	23.600	24.330	24.223	15,171,132
2022-09-26	24.030	24.190	23.510	23.530	23.426	16,689,936
2022-09-23	24.760	25.040	24.080	24.310	24.203	14,581,981
2022-09-22	24.360	25.100	24.240	24.960	24.850	21,458,536
2022-09-21	24.750	24.760	23.900	24.360	24.252	19,108,132
2022-09-20	25.190	25.450	24.730	24.890	24.780	15,220,714
2022-09-19	25.300	25.950	24.870	25.200	25.089	21,748,722
2022-09-16	24.400	26.200	24.320	25.240	25.129	48,003,650
2022-09-15	25.100	25.280	24.150	24.440	24.332	20,346,579
2022-09-14	24.700	25.170	24.520	25.100	24.989	15,861,129
2022-09-13	25.500	25.640	25.070	25.110	24.999	18,234,384
2022-09-09	25.390	25.660	25.330	25.420	25.308	12,185,531
2022-09-08	25.300	25.540	25.260	25.360	25.248	10,973,202
2022-09-07	25.200	25.460	25.160	25.420	25.308	16,794,545
2022-09-06	26.490	26.490	25.050	25.300	25.188	53,577,906
2022-09-05	26.660	26.990	26.420	26.980	26.861	12,758,859
2022-09-02	26.990	27.470	26.680	26.930	26.811	22,300,786
2022-09-01	27.000	28.060	27.000	27.230	27.110	43,139,521
2022-08-31	26.350	26.560	26.120	26.290	26.174	14,401,960
2022-08-30	26.240	26.440	26.110	26.390	26.274	12,770,742
2022-08-29	26.300	26.560	26.100	26.230	26.114	19,817,587
2022-08-26	27.550	27.660	26.480	26.650	26.532	24,191,852
2022-08-25	27.470	27.600	27.100	27.530	27.408	14,335,075
2022-08-24	28.330	28.430	27.400	27.410	27.289	25,032,620
2022-08-23	28.200	28.650	28.080	28.520	28.394	15,198,069
2022-08-22	28.200	28.540	27.950	28.250	28.125	17,305,350
2022-08-19	29.010	29.240	28.300	28.420	28.295	23,848,919
2022-08-18	28.800	29.120	28.500	29.020	28.892	23,646,891
2022-08-17	29.180	29.250	28.650	29.020	28.892	29,506,052
2022-08-16	28.980	29.110	28.470	28.630	28.504	33,688,879
2022-08-15	29.480	29.550	28.850	28.960	28.832	41,433,273
2022-08-12	33.090	33.140	29.530	29.870	29.738	90,416,406
2022-08-11	34.300	34.600	32.630	32.750	32.605	42,502,824
2022-08-10	32.560	34.200	32.480	33.360	33.213	40,862,011
2022-08-09	33.650	33.780	32.030	32.690	32.546	43,540,154
2022-08-08	34.600	35.000	33.330	33.430	33.282	69,614,437
2022-08-05	30.520	33.300	30.520	33.000	32.854	74,577,434
2022-08-04	30.120	30.690	29.680	30.280	30.146	28,509,951
2022-08-03	29.210	30.630	29.000	29.850	29.718	45,665,430
2022-08-02	28.800	29.480	28.500	28.800	28.673	21,808,065

← NewerPage 17 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.