Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	96.670	98.640	87.890	87.890	87.890	97,625,989
2026-07-16	93.500	101.32	92.010	97.660	97.660	85,878,060
2026-07-15	99.000	101.50	95.680	96.760	96.760	76,532,082
2026-07-14	107.68	108.39	95.660	101.90	101.90	119,955,599
2026-07-13	110.00	113.00	103.00	106.13	106.13	123,798,266
2026-07-10	103.48	113.00	102.70	107.50	107.50	159,883,792
2026-07-09	98.170	104.70	96.180	103.99	103.99	124,637,007
2026-07-08	97.880	101.15	95.390	98.150	98.150	120,597,192
2026-07-07	93.530	96.740	92.740	93.500	93.500	59,988,074
2026-07-06	94.110	95.920	91.200	94.560	94.560	81,113,294
2026-07-03	93.550	96.600	92.600	92.680	92.680	79,011,947
2026-07-02	98.700	99.980	94.010	94.560	94.560	94,094,730
2026-07-01	107.59	109.60	100.98	102.45	102.45	142,474,600
2026-06-30	98.010	107.23	98.010	107.23	107.23	146,380,825
2026-06-29	99.000	101.30	94.500	97.480	97.480	97,691,604
2026-06-26	98.000	102.00	96.650	98.760	98.760	150,869,253
2026-06-25	93.000	97.820	92.160	97.820	97.820	131,745,995
2026-06-24	86.700	89.660	85.000	88.930	88.930	51,843,640
2026-06-23	89.500	91.560	86.480	87.060	87.060	53,740,613
2026-06-22	88.750	89.330	86.500	89.020	89.020	50,078,559
2026-06-18	86.510	89.640	86.000	88.680	88.680	56,308,517
2026-06-17	83.500	86.560	83.400	86.510	86.510	44,197,185
2026-06-16	85.700	85.770	83.780	84.470	84.470	36,332,320
2026-06-15	83.260	85.480	82.580	85.450	85.450	40,445,131
2026-06-12	83.000	83.470	82.000	82.150	82.150	34,984,022
2026-06-11	81.000	82.440	80.510	81.370	81.370	31,959,307
2026-06-10	81.870	86.330	81.870	82.700	82.700	64,650,591
2026-06-09	79.600	80.490	78.900	80.400	80.400	30,629,550
2026-06-08	79.900	80.690	77.770	78.510	78.510	42,722,324
2026-06-05	83.670	84.820	82.140	82.370	82.370	38,642,232
2026-06-04	85.000	86.210	84.120	84.400	84.400	33,937,489
2026-06-03	85.560	88.780	85.060	86.320	86.320	44,761,328
2026-06-02	86.030	86.540	83.450	86.020	86.020	38,634,389
2026-06-01	88.500	89.540	85.360	85.400	85.400	40,355,795
2026-05-29	93.300	94.000	87.890	88.220	87.840	53,148,485
2026-05-28	90.920	92.160	89.000	91.250	90.857	48,132,718
2026-05-27	94.090	95.960	90.290	90.990	90.598	59,121,026
2026-05-26	95.900	95.980	91.910	94.330	93.924	68,746,448
2026-05-25	95.300	96.450	93.600	96.450	96.035	66,580,004
2026-05-22	93.260	95.440	93.020	94.800	94.800	55,590,424
2026-05-21	100.86	101.00	92.980	93.250	93.250	83,566,206
2026-05-20	97.230	99.490	97.000	98.380	98.380	55,467,774
2026-05-19	98.000	98.550	95.000	98.260	98.260	64,716,682
2026-05-18	94.290	101.60	94.100	98.700	98.700	92,563,793
2026-05-15	97.520	99.360	94.000	94.460	94.460	80,334,020
2026-05-14	105.00	105.00	97.500	97.590	97.590	97,816,676
2026-05-13	96.000	101.00	95.020	100.71	100.71	82,187,002
2026-05-12	99.860	99.860	96.870	97.420	97.420	65,121,772
2026-05-11	99.000	101.00	97.400	100.05	100.05	91,207,709
2026-05-08	97.990	97.990	96.000	96.300	96.300	67,849,959
2026-05-07	99.800	99.800	97.490	98.750	98.750	73,949,215
2026-05-06	96.000	102.26	96.000	99.800	99.800	133,799,016
2026-04-30	90.980	93.380	90.050	92.960	92.960	63,818,423
2026-04-29	90.370	91.400	88.950	90.420	90.420	41,080,340
2026-04-28	93.010	94.690	90.460	90.900	90.900	63,257,026
2026-04-27	94.760	95.100	92.230	94.240	94.240	76,916,304
2026-04-24	93.060	94.460	90.530	92.760	92.760	82,527,225
2026-04-23	92.950	93.910	90.800	91.680	91.680	61,682,217
2026-04-22	89.000	91.880	88.700	91.840	91.840	49,666,950
2026-04-21	90.980	90.980	88.580	89.400	89.400	43,133,423

← NewerPage 2 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.