Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	93.010	93.980	91.810	93.110	93.110	45,127,226
2026-01-14	91.500	94.990	91.410	93.430	93.430	73,386,479
2026-01-13	96.020	96.680	91.420	91.500	91.500	71,201,935
2026-01-12	93.640	96.870	92.890	95.990	95.990	77,538,849
2026-01-09	93.000	93.790	91.250	93.340	93.340	64,511,002
2026-01-08	89.500	95.930	89.500	93.000	93.000	99,676,468
2026-01-07	89.500	90.240	88.430	89.140	89.140	47,022,765
2026-01-06	88.000	91.410	87.600	89.470	89.470	71,000,823
2026-01-05	85.820	87.960	85.820	87.800	87.800	60,029,519
2025-12-31	85.410	87.000	84.580	85.640	85.640	42,798,528
2025-12-30	85.000	86.820	84.770	85.390	85.390	39,037,802
2025-12-29	85.810	86.750	85.000	85.190	85.190	44,016,142
2025-12-26	86.770	86.780	85.210	85.810	85.810	43,440,716
2025-12-25	87.180	87.500	86.000	86.680	86.680	34,692,792
2025-12-24	87.670	88.000	86.660	87.150	87.150	40,336,365
2025-12-23	87.420	88.400	86.500	87.660	87.660	43,259,641
2025-12-22	86.990	88.200	86.850	87.430	87.430	46,385,467
2025-12-19	85.970	87.300	85.350	85.850	85.850	42,943,037
2025-12-18	84.800	86.600	84.700	84.880	84.880	31,941,514
2025-12-17	83.490	86.200	82.950	85.980	85.980	54,774,034
2025-12-16	85.480	85.680	82.300	82.720	82.720	53,267,249
2025-12-15	87.940	88.660	85.430	85.480	85.480	54,756,724
2025-12-12	88.820	88.990	86.130	88.950	88.950	87,923,238
2025-12-11	89.020	90.920	88.460	89.630	89.630	99,495,490
2025-12-10	90.120	91.780	90.120	90.120	90.120	53,019,412
2025-12-09	100.30	102.28	99.920	100.13	100.13	36,408,820
2025-12-08	98.930	102.20	98.600	101.33	101.33	41,213,291
2025-12-05	98.590	99.630	96.800	98.930	98.930	34,997,787
2025-12-04	97.010	100.70	96.000	99.830	99.830	34,170,288
2025-12-03	99.620	100.26	97.600	98.030	98.030	25,301,754
2025-12-02	100.26	100.76	98.850	99.610	99.610	26,603,254
2025-12-01	102.30	102.30	99.000	101.13	101.13	46,602,163
2025-11-28	98.140	99.340	96.940	99.160	99.160	27,751,607
2025-11-27	99.220	104.01	99.000	99.130	99.130	57,947,117
2025-11-26	95.000	99.230	93.880	97.770	97.770	50,814,046
2025-11-25	96.550	97.180	94.680	95.180	95.180	39,354,172
2025-11-24	96.020	96.850	92.340	95.600	95.600	38,124,638
2025-11-21	97.980	98.800	95.670	95.770	95.770	32,567,653
2025-11-20	102.00	102.78	99.960	99.960	99.960	22,244,570
2025-11-19	99.900	101.41	99.240	99.990	99.990	22,433,149
2025-11-18	100.00	102.40	99.500	100.43	100.43	31,704,697
2025-11-17	100.31	103.30	99.840	100.85	100.85	29,864,909
2025-11-14	103.00	103.57	100.69	100.70	100.70	38,653,389
2025-11-13	104.55	106.38	103.58	105.55	105.55	27,087,473
2025-11-12	105.00	105.76	103.50	104.54	104.54	29,962,258
2025-11-11	108.05	110.90	105.73	106.01	106.01	31,445,398
2025-11-10	111.20	111.21	104.87	106.90	106.90	47,934,658
2025-11-07	112.60	113.32	110.07	111.16	111.16	45,304,704
2025-11-06	108.00	116.44	108.00	114.50	114.50	80,317,258
2025-11-05	104.38	107.29	103.30	106.62	106.62	34,805,436
2025-11-04	106.88	109.95	106.26	107.22	107.22	34,547,080
2025-11-03	105.01	106.88	103.88	106.46	106.46	33,332,816
2025-10-31	111.00	111.39	105.51	106.45	106.45	50,897,824
2025-10-30	114.53	115.33	110.33	110.65	110.65	57,531,742
2025-10-29	113.89	116.60	112.80	114.33	114.33	47,243,463
2025-10-28	113.93	115.49	112.77	113.50	113.50	39,534,482
2025-10-27	116.31	116.66	113.01	115.00	115.00	55,914,148
2025-10-24	109.53	114.88	108.41	113.92	113.92	62,997,058
2025-10-23	108.50	109.50	105.00	107.56	107.56	34,065,260
2025-10-22	107.02	111.46	106.66	109.65	109.65	51,567,829

← NewerPage 4 of 5 · 242 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.