Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.950	29.690	28.270	29.380	29.250	21,538,730
2022-07-29	29.710	29.850	28.650	28.800	28.673	20,648,204
2022-07-28	28.830	29.990	28.830	29.680	29.549	30,589,213
2022-07-27	29.000	29.230	28.620	28.730	28.603	19,528,341
2022-07-26	27.950	29.560	27.560	29.000	28.872	44,751,463
2022-07-25	27.160	27.260	26.700	27.000	26.881	6,033,343
2022-07-22	27.400	27.650	26.660	26.950	26.831	12,383,439
2022-07-21	27.740	28.040	27.440	27.480	27.359	10,437,251
2022-07-20	27.270	27.880	27.160	27.850	27.727	15,027,148
2022-07-19	26.700	27.300	26.620	27.260	27.140	10,862,988
2022-07-18	26.270	26.830	26.260	26.750	26.632	10,246,053
2022-07-15	26.910	27.230	26.180	26.280	26.164	16,507,803
2022-07-14	26.800	27.320	26.610	27.010	26.891	9,070,658
2022-07-13	26.540	26.950	26.400	26.780	26.662	8,989,988
2022-07-12	27.150	27.160	26.380	26.380	26.264	13,378,051
2022-07-11	27.690	27.700	26.770	27.080	26.960	15,903,188
2022-07-08	28.000	28.020	27.660	27.730	27.608	9,789,747
2022-07-07	27.720	28.050	27.720	27.860	27.737	8,504,863
2022-07-06	27.910	28.450	27.600	27.860	27.737	15,246,268
2022-07-05	28.950	29.150	27.590	27.960	27.837	28,245,436
2022-07-04	28.460	29.160	28.020	29.080	28.952	18,858,731
2022-07-01	29.200	29.580	28.370	28.450	28.324	21,546,870
2022-06-30	28.430	29.040	28.150	29.020	28.892	21,922,384
2022-06-29	28.600	29.080	28.390	28.420	28.295	19,436,513
2022-06-28	28.610	29.000	28.330	28.800	28.673	18,765,191
2022-06-27	28.000	28.860	27.850	28.750	28.623	25,056,410
2022-06-24	27.660	28.280	27.660	27.960	27.837	21,209,272
2022-06-23	27.600	27.670	26.900	27.540	27.418	18,086,768
2022-06-22	28.130	28.230	27.230	27.290	27.170	14,476,520
2022-06-21	27.780	28.050	27.280	27.720	27.598	15,695,073
2022-06-20	27.870	28.360	27.560	28.080	27.956	19,150,690
2022-06-17	27.460	27.790	27.000	27.640	27.518	14,944,381
2022-06-16	27.750	28.540	27.610	27.700	27.578	15,489,929
2022-06-15	27.340	28.180	27.300	27.610	27.488	20,791,723
2022-06-14	27.210	27.440	26.520	27.340	27.219	19,552,449
2022-06-13	27.630	27.830	27.180	27.710	27.588	16,616,520
2022-06-10	27.160	27.960	27.100	27.680	27.558	19,064,402
2022-06-09	28.330	28.880	27.190	27.340	27.219	33,134,373
2022-06-08	27.340	29.250	27.150	28.330	28.205	57,818,564
2022-06-07	26.310	27.700	26.050	27.380	27.259	32,471,892
2022-06-06	25.270	26.370	25.260	26.260	26.144	33,523,702
2022-06-02	24.650	25.350	24.390	25.280	25.168	14,846,390
2022-06-01	24.800	25.050	24.570	24.740	24.631	13,386,641
2022-05-31	24.380	25.060	24.110	24.930	24.820	17,284,357
2022-05-30	24.470	24.580	24.220	24.400	24.292	11,732,726
2022-05-27	24.590	24.800	24.220	24.460	24.352	10,661,609
2022-05-26	24.160	24.800	23.600	24.550	24.442	18,558,733
2022-05-25	23.750	24.260	23.720	24.090	23.984	11,948,245
2022-05-24	25.200	25.210	23.600	23.670	23.566	19,219,339
2022-05-23	25.290	25.380	24.900	25.370	25.099	12,588,132
2022-05-20	24.880	25.190	24.800	25.180	24.911	13,274,707
2022-05-19	24.750	24.980	24.480	24.800	24.535	16,307,259
2022-05-18	25.510	26.100	25.130	25.170	24.901	17,563,361
2022-05-17	25.030	25.270	24.730	25.200	24.931	12,562,692
2022-05-16	26.100	26.290	24.930	25.040	24.772	23,503,018
2022-05-13	26.320	26.370	25.840	26.030	25.752	7,884,322
2022-05-12	26.080	26.600	25.760	26.120	25.841	13,977,802
2022-05-11	25.920	27.170	25.850	26.290	26.009	23,769,488
2022-05-10	25.110	26.060	24.980	25.930	25.653	14,150,526
2022-05-09	25.440	26.150	25.300	25.500	25.227	15,534,241

← NewerPage 18 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.