Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	90.430	94.280	90.300	91.970	91.970	67,375,429
2026-04-17	89.010	91.500	89.010	89.920	89.920	57,903,565
2026-04-16	88.990	89.690	88.070	88.990	88.990	37,004,493
2026-04-15	90.500	91.000	88.030	88.290	88.290	50,084,306
2026-04-14	89.530	89.780	87.790	88.850	88.850	43,827,084
2026-04-13	84.610	90.500	84.610	88.990	88.990	70,124,599
2026-04-10	84.000	86.860	83.940	85.300	85.300	46,789,241
2026-04-09	81.800	83.890	81.220	83.300	83.300	35,733,626
2026-04-08	80.100	82.900	79.930	82.900	82.900	45,458,177
2026-04-07	77.900	79.300	77.370	77.940	77.940	21,356,405
2026-04-03	78.080	78.780	76.780	77.890	77.890	20,261,437
2026-04-02	80.020	80.020	77.860	78.080	78.080	24,308,584
2026-04-01	80.140	80.810	79.630	80.390	80.390	25,126,229
2026-03-31	79.640	80.450	78.580	78.600	78.600	20,223,637
2026-03-30	80.050	80.650	79.060	79.900	79.900	26,097,928
2026-03-27	80.540	82.300	80.180	81.430	81.430	20,343,664
2026-03-26	83.180	84.490	81.750	81.960	81.960	26,275,585
2026-03-25	80.920	83.500	80.910	83.050	83.050	29,758,079
2026-03-24	80.600	80.900	78.500	80.680	80.680	25,785,944
2026-03-23	81.990	82.560	79.190	79.580	79.580	39,839,638
2026-03-20	85.200	87.020	83.750	83.760	83.760	39,572,575
2026-03-19	85.920	86.700	84.410	84.770	84.770	30,509,949
2026-03-18	85.390	87.690	84.680	87.490	87.490	29,996,608
2026-03-17	88.500	88.700	85.380	85.390	85.390	26,478,925
2026-03-16	88.020	88.560	85.800	88.130	88.130	33,261,784
2026-03-13	91.380	92.200	88.970	89.100	89.100	40,376,140
2026-03-12	88.050	92.590	87.630	89.870	89.870	61,539,320
2026-03-11	88.000	89.070	87.570	88.050	88.050	29,544,286
2026-03-10	88.500	89.570	86.900	88.190	88.190	40,499,214
2026-03-09	83.500	87.270	82.320	86.610	86.610	41,492,310
2026-03-06	84.580	85.450	83.660	84.190	84.190	21,640,859
2026-03-05	83.900	85.700	83.470	84.790	84.790	35,510,027
2026-03-04	81.000	84.160	80.600	82.330	82.330	31,009,317
2026-03-03	88.990	88.990	83.000	83.280	83.280	75,178,280
2026-03-02	90.000	91.310	89.670	90.450	90.450	36,417,339
2026-02-27	91.010	93.490	89.810	92.180	92.180	43,761,168
2026-02-26	90.830	92.510	89.900	92.030	92.030	38,537,639
2026-02-25	91.000	91.690	89.890	90.620	90.620	34,078,001
2026-02-24	93.500	93.870	91.200	91.500	91.500	32,230,103
2026-02-13	91.000	92.730	90.600	91.700	91.700	33,484,090
2026-02-12	90.380	92.220	89.720	92.120	92.120	40,901,213
2026-02-11	91.260	91.280	89.200	89.380	89.380	28,809,724
2026-02-10	91.230	93.000	90.980	91.200	91.200	42,151,039
2026-02-09	90.000	91.330	88.640	91.230	91.230	50,058,836
2026-02-06	85.400	87.440	85.050	86.790	86.790	29,250,684
2026-02-05	85.120	86.110	85.030	85.400	85.400	16,750,586
2026-02-04	87.300	87.300	85.620	86.230	86.160	28,970,919
2026-02-03	87.880	88.500	86.250	87.750	87.679	29,701,216
2026-02-02	89.000	89.760	87.100	87.170	87.099	29,269,873
2026-01-30	89.350	90.400	87.100	89.770	89.697	39,862,189
2026-01-29	91.550	92.170	89.580	89.610	89.610	45,929,872
2026-01-28	93.290	93.740	91.000	91.560	91.560	42,564,898
2026-01-27	93.250	93.580	90.830	92.780	92.780	41,127,186
2026-01-26	96.280	96.950	93.020	93.230	93.230	53,026,863
2026-01-23	95.980	96.950	94.500	95.910	95.910	59,904,894
2026-01-22	101.00	102.88	96.400	96.950	96.950	91,161,479
2026-01-21	91.280	98.880	91.170	98.230	98.230	124,277,946
2026-01-20	94.200	95.940	91.600	91.860	91.860	50,846,959
2026-01-19	94.350	95.080	92.710	94.240	94.240	52,647,278
2026-01-16	93.980	94.630	92.200	93.480	93.480	49,966,308

← NewerPage 3 of 21 · 1,215 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.