Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	107.02	111.46	106.66	109.65	109.65	51,567,829
2025-10-21	105.71	109.15	104.52	108.21	108.21	48,876,988
2025-10-20	107.13	108.06	104.26	104.95	104.95	38,847,028
2025-10-17	107.57	108.19	103.70	104.75	104.75	44,410,682
2025-10-16	107.12	109.57	106.67	107.58	107.58	36,343,012
2025-10-15	105.65	110.90	104.94	110.33	110.33	56,556,073
2025-10-14	115.78	116.15	104.60	105.50	105.50	81,478,945
2025-10-13	107.33	115.52	107.33	114.68	114.68	58,022,469
2025-10-10	120.60	121.00	111.94	113.36	113.36	87,868,438
2025-10-09	121.86	128.12	121.86	123.16	123.16	75,757,670
2025-09-30	122.50	123.00	118.35	119.25	119.25	53,080,732
2025-09-29	120.46	121.20	115.00	120.55	120.55	75,056,547
2025-09-26	122.99	125.20	119.60	120.44	120.44	78,274,846
2025-09-25	117.99	127.68	117.56	125.50	125.50	97,601,568
2025-09-24	115.09	119.00	113.16	117.55	117.55	87,095,921
2025-09-23	118.00	120.49	112.21	114.73	114.73	116,814,111
2025-09-22	107.80	117.51	106.00	117.51	117.51	120,369,047
2025-09-19	109.99	112.80	106.00	106.83	106.83	86,669,864
2025-09-18	110.88	117.88	107.41	109.92	109.92	154,347,377
2025-09-17	108.14	109.75	105.25	108.49	108.49	118,721,114
2025-09-16	106.00	112.71	106.00	111.48	111.48	149,278,913
2025-09-15	101.00	104.58	99.570	102.46	102.46	116,104,091
2025-09-12	94.980	100.00	93.900	97.970	97.970	166,819,462
2025-09-11	84.500	92.090	83.200	92.090	92.090	89,521,243
2025-09-10	82.500	85.600	82.490	83.720	83.720	71,733,133
2025-09-09	82.500	83.440	80.800	81.140	81.140	41,576,196
2025-09-08	85.000	85.000	82.910	83.990	83.990	55,889,619
2025-09-05	79.590	82.950	78.030	82.440	82.440	68,244,546
2025-09-04	87.100	87.580	78.330	79.480	79.480	113,326,373
2025-09-03	89.550	90.120	86.010	87.030	87.030	74,669,673
2025-09-02	91.050	95.480	89.000	90.020	90.020	110,706,145
2025-09-01	89.510	93.780	87.990	92.140	92.140	116,603,802
2025-08-29	91.000	91.300	87.400	88.500	88.500	117,317,185
2025-08-28	87.880	92.830	87.880	92.510	92.510	127,143,186
2025-08-27	93.400	93.800	88.310	88.700	88.700	141,201,548
2025-08-26	93.840	93.980	89.260	91.320	91.320	212,172,120
2025-08-25	91.110	91.110	91.110	91.110	91.110	17,488,452
2025-08-22	76.610	82.830	76.610	82.830	82.830	129,899,538
2025-08-21	76.140	77.620	74.800	75.300	75.300	73,499,117
2025-08-20	72.740	76.340	72.000	76.140	76.140	100,915,618
2025-08-19	74.500	75.240	73.000	73.010	73.010	64,976,942
2025-08-18	74.240	75.500	73.730	74.500	74.500	72,444,281
2025-08-15	73.180	74.230	72.910	73.640	73.640	64,229,517
2025-08-14	70.000	76.690	69.790	74.080	74.080	140,249,916
2025-08-13	69.200	70.000	69.200	69.730	69.730	45,394,016
2025-08-12	68.230	69.720	68.010	69.130	69.130	41,079,147
2025-08-11	68.000	68.330	67.960	68.210	68.210	14,558,285
2025-08-08	68.660	68.770	68.050	68.080	68.080	17,736,601
2025-08-07	68.920	69.320	68.520	68.600	68.600	20,702,838
2025-08-06	69.350	69.350	68.400	68.920	68.920	23,499,033
2025-08-05	69.100	69.250	68.780	69.230	69.230	15,958,137
2025-08-04	67.800	69.980	67.710	69.340	69.340	28,578,684
2025-08-01	69.060	69.520	67.890	68.090	68.090	27,396,261
2025-07-31	69.080	70.130	68.710	68.960	68.960	37,078,543
2025-07-30	70.090	70.090	68.940	69.060	69.060	28,529,652
2025-07-29	69.180	70.500	68.700	70.350	70.350	40,799,593
2025-07-28	70.660	70.660	69.170	69.380	69.380	33,191,549
2025-07-25	69.200	70.660	68.910	70.360	70.360	47,684,598
2025-07-24	68.800	69.230	68.520	69.100	69.100	24,175,933
2025-07-23	68.870	69.120	68.550	68.650	68.650	18,427,249

← NewerPage 5 of 21 · 1,213 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.