Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.15▲ 2.06%

← 603019.SHG stock page

Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	28.910	28.920	28.340	28.500	28.195	14,736,634
2021-11-05	28.450	29.000	28.380	28.840	28.532	22,839,610
2021-11-04	28.000	28.800	28.000	28.450	28.146	23,409,493
2021-11-03	27.880	28.300	27.730	28.050	27.750	13,373,685
2021-11-02	27.860	28.220	27.360	27.700	27.404	13,651,772
2021-11-01	27.320	28.080	27.230	27.880	27.582	12,310,712
2021-10-29	27.250	27.630	27.110	27.470	27.176	9,550,826
2021-10-28	27.300	27.630	27.000	27.190	26.899	11,451,789
2021-10-27	28.150	28.210	26.990	27.300	27.008	16,413,302
2021-10-26	27.870	28.190	27.690	28.110	27.809	14,321,963
2021-10-25	27.850	27.990	27.530	27.870	27.572	8,893,057
2021-10-22	27.330	28.210	27.310	27.850	27.552	12,276,861
2021-10-21	26.860	27.950	26.860	27.500	27.206	16,302,399
2021-10-20	28.150	28.290	26.830	27.060	26.771	17,562,098
2021-10-19	27.920	28.070	27.790	27.840	27.542	7,080,529
2021-10-18	28.190	28.190	27.760	27.910	27.612	8,371,273
2021-10-15	27.800	28.590	27.800	28.190	27.889	18,646,031
2021-10-14	27.670	27.770	27.530	27.680	27.384	6,924,705

← NewerPage 21 of 21 · 1,218 trading days

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.