Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.440	26.150	25.300	25.500	25.227	15,534,241
2022-05-06	25.650	27.580	25.330	25.940	25.663	35,043,639
2022-05-05	25.800	26.510	25.710	26.170	25.890	18,345,240
2022-04-29	24.690	26.170	24.530	25.800	25.524	24,158,265
2022-04-28	25.000	25.120	24.450	24.520	24.258	20,666,530
2022-04-27	23.560	25.400	22.000	25.320	25.049	35,376,623
2022-04-26	26.690	26.940	24.030	24.030	23.773	40,697,409
2022-04-25	27.900	27.950	26.610	26.700	26.415	18,155,754
2022-04-22	27.550	28.450	27.400	28.260	27.958	18,331,833
2022-04-21	27.900	28.500	27.700	27.810	27.513	13,497,112
2022-04-20	28.550	28.770	28.030	28.080	27.780	11,105,217
2022-04-19	28.570	28.780	28.170	28.250	27.948	10,160,249
2022-04-18	28.630	28.970	28.180	28.680	28.373	12,452,627
2022-04-15	27.880	28.920	27.800	28.860	28.551	20,902,466
2022-04-14	27.720	28.270	27.360	28.040	27.740	16,786,627
2022-04-13	27.940	27.940	27.350	27.370	27.077	11,264,337
2022-04-12	27.310	28.060	27.230	27.990	27.691	15,371,099
2022-04-11	28.010	28.070	27.000	27.310	27.018	20,203,995
2022-04-08	28.710	28.770	27.840	28.180	27.879	19,287,894
2022-04-07	29.650	29.990	28.750	28.770	28.462	14,943,794
2022-04-06	29.640	29.950	29.490	29.800	29.481	11,323,037
2022-04-01	29.420	30.160	29.210	29.820	29.501	19,559,743
2022-03-31	29.240	29.700	28.800	29.690	29.373	19,178,101
2022-03-30	28.900	29.450	28.680	29.440	29.125	22,911,295
2022-03-29	29.780	29.980	28.400	28.600	28.294	26,565,464
2022-03-28	29.550	30.090	29.270	29.760	29.442	14,295,874
2022-03-25	30.360	30.540	29.880	29.890	29.570	18,613,309
2022-03-24	31.230	31.230	30.180	30.220	29.897	28,739,994
2022-03-23	31.880	32.050	31.350	31.450	31.114	22,045,804
2022-03-22	31.460	32.060	31.430	31.860	31.519	20,366,431
2022-03-21	32.430	32.440	31.170	31.750	31.410	35,435,892
2022-03-18	32.810	33.440	32.300	32.390	32.044	30,926,524
2022-03-17	33.660	33.670	32.900	33.050	32.697	43,397,762
2022-03-16	31.550	33.500	30.700	33.270	32.914	46,493,093
2022-03-15	31.990	32.880	31.000	31.040	30.708	36,257,559
2022-03-14	31.800	32.800	31.650	32.110	31.767	24,026,652
2022-03-11	31.750	32.280	31.020	32.140	31.796	24,893,879
2022-03-10	32.880	32.890	31.950	32.140	31.796	28,446,650
2022-03-09	30.650	31.750	29.950	31.700	31.361	45,742,879
2022-03-08	31.900	32.180	30.690	30.710	30.382	36,461,210
2022-03-07	32.660	32.900	31.390	31.640	31.302	35,141,393
2022-03-04	32.590	33.540	32.500	32.860	32.509	24,805,628
2022-03-03	34.450	34.490	32.840	32.850	32.499	37,824,244
2022-03-02	33.770	34.430	33.600	34.400	34.032	30,815,805
2022-03-01	33.200	34.160	32.980	34.160	33.795	41,857,618
2022-02-28	33.630	33.660	32.630	32.960	32.608	28,653,604
2022-02-25	33.500	34.100	33.000	33.690	33.330	34,962,899
2022-02-24	33.500	34.600	32.330	33.190	32.835	57,606,415
2022-02-23	34.000	34.220	33.240	33.740	33.379	41,971,893
2022-02-22	33.300	33.900	33.170	33.400	33.043	41,397,155
2022-02-21	33.200	34.940	33.170	33.980	33.617	80,660,964
2022-02-18	31.500	32.500	31.500	32.050	31.707	44,606,843
2022-02-17	31.000	31.620	30.400	30.700	30.372	26,096,997
2022-02-16	31.010	31.680	30.660	31.070	30.738	24,011,754
2022-02-15	31.120	31.880	30.120	30.690	30.362	29,835,016
2022-02-14	31.630	31.730	30.830	31.180	30.847	22,775,658
2022-02-11	31.750	32.170	31.380	31.830	31.490	23,409,270
2022-02-10	31.950	32.490	31.780	31.940	31.598	27,461,130
2022-02-09	30.680	32.580	30.660	32.180	31.836	59,002,717
2022-02-08	29.850	31.090	29.220	30.960	30.629	33,549,174

← NewerPage 19 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.