Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	31.000	31.090	29.930	30.150	29.828	30,373,481
2022-01-28	29.070	31.470	28.890	30.350	30.025	37,805,652
2022-01-27	30.200	30.270	28.880	29.070	28.759	32,299,240
2022-01-26	30.700	30.950	29.900	30.270	29.946	28,060,006
2022-01-25	31.400	31.940	30.200	30.300	29.976	45,580,072
2022-01-24	31.680	32.820	31.430	31.860	31.519	35,568,096
2022-01-21	31.340	32.190	31.110	31.910	31.569	37,113,580
2022-01-20	31.580	31.980	31.070	31.540	31.203	35,790,118
2022-01-19	31.350	31.650	30.900	31.480	31.143	34,128,952
2022-01-18	31.180	32.300	31.100	31.380	31.044	67,376,128
2022-01-17	29.550	31.350	29.550	31.160	30.827	64,020,327
2022-01-14	29.130	29.890	29.120	29.190	28.878	19,180,521
2022-01-13	30.250	30.390	29.340	29.370	29.056	24,131,394
2022-01-12	29.950	30.080	29.510	29.830	29.511	25,988,332
2022-01-11	30.480	30.670	29.800	29.840	29.521	32,981,512
2022-01-10	28.230	30.980	28.210	30.460	30.134	78,006,464
2022-01-07	28.990	29.170	28.200	28.230	27.928	18,751,424
2022-01-06	28.420	29.100	28.190	28.920	28.611	23,855,766
2022-01-05	28.570	28.990	28.500	28.580	28.274	25,797,381
2022-01-04	27.670	28.750	27.650	28.730	28.423	35,033,571
2021-12-31	27.660	27.700	27.410	27.570	27.275	8,984,524
2021-12-30	27.210	27.680	27.180	27.570	27.275	13,781,093
2021-12-29	27.300	27.310	27.070	27.250	26.959	8,345,055
2021-12-28	27.200	27.320	27.100	27.260	26.969	8,092,432
2021-12-27	26.960	27.170	26.910	27.160	26.870	7,176,382
2021-12-24	27.250	27.300	26.900	26.960	26.672	11,286,129
2021-12-23	27.100	27.380	27.030	27.240	26.949	11,233,116
2021-12-22	27.360	27.440	27.150	27.190	26.899	10,059,508
2021-12-21	27.030	27.270	26.880	27.260	26.969	10,862,751
2021-12-20	27.470	27.610	26.980	27.010	26.721	17,437,724
2021-12-17	28.610	28.710	27.660	27.680	27.384	26,570,838
2021-12-16	28.330	28.750	28.030	28.610	28.304	17,023,750
2021-12-15	28.630	28.940	28.430	28.470	28.166	13,418,875
2021-12-14	28.620	28.820	28.440	28.620	28.314	13,762,935
2021-12-13	28.460	28.820	28.300	28.610	28.304	15,191,699
2021-12-10	28.350	28.590	28.180	28.400	28.096	12,429,157
2021-12-09	28.150	28.770	28.100	28.500	28.195	21,211,452
2021-12-08	27.640	28.300	27.600	28.070	27.770	13,012,180
2021-12-07	27.610	27.790	27.300	27.610	27.315	10,225,468
2021-12-06	27.970	28.010	27.600	27.610	27.315	11,016,220
2021-12-03	27.670	28.060	27.610	27.970	27.671	12,362,569
2021-12-02	27.920	27.940	27.510	27.590	27.295	12,855,658
2021-12-01	27.840	28.080	27.710	27.960	27.661	11,313,608
2021-11-30	27.700	28.120	27.680	27.960	27.661	18,518,895
2021-11-29	27.270	27.820	27.200	27.690	27.394	13,230,498
2021-11-26	28.730	28.880	27.720	27.730	27.433	32,585,587
2021-11-25	29.170	29.450	28.890	28.910	28.601	15,171,033
2021-11-24	29.200	29.200	28.860	28.970	28.660	14,339,878
2021-11-23	29.350	29.500	29.050	29.140	28.828	13,817,513
2021-11-22	28.960	29.430	28.860	29.310	28.997	14,239,354
2021-11-19	28.800	29.230	28.550	28.980	28.670	15,507,320
2021-11-18	29.550	29.730	28.810	28.830	28.522	19,235,020
2021-11-17	29.700	29.780	29.370	29.630	29.313	19,450,995
2021-11-16	29.130	30.010	29.010	29.680	29.363	33,344,813
2021-11-15	29.230	29.680	29.020	29.060	28.749	19,557,405
2021-11-12	29.010	29.340	28.860	29.070	28.759	14,930,049
2021-11-11	28.480	29.420	28.450	29.070	28.759	18,922,346
2021-11-10	28.650	29.060	28.430	28.600	28.294	16,981,272
2021-11-09	28.750	28.750	28.190	28.650	28.344	17,402,834
2021-11-08	28.910	28.920	28.340	28.500	28.195	14,736,634

← NewerPage 20 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.