Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	69.490	69.810	68.720	68.870	68.870	20,323,743
2025-07-21	69.500	69.720	69.230	69.400	69.400	16,142,148
2025-07-18	69.920	70.110	69.430	69.510	69.510	19,859,839
2025-07-17	69.600	69.890	69.060	69.820	69.820	21,436,385
2025-07-16	69.870	70.410	69.310	69.690	69.690	23,189,882
2025-07-15	68.720	70.450	68.530	69.720	69.720	36,009,425
2025-07-14	68.990	69.340	68.610	68.700	68.700	13,634,731
2025-07-11	67.980	69.280	67.920	68.810	68.810	26,535,654
2025-07-10	68.470	68.500	67.910	67.980	67.980	17,429,814
2025-07-09	69.430	69.500	68.360	68.430	68.430	18,021,511
2025-07-08	68.060	69.100	68.060	69.030	69.030	19,729,670
2025-07-07	68.500	68.600	67.950	68.040	68.040	14,366,645
2025-07-04	68.800	69.290	68.500	68.660	68.660	16,041,247
2025-07-03	68.350	68.880	68.220	68.760	68.760	15,350,481
2025-07-02	69.080	69.300	68.110	68.280	68.280	18,926,375
2025-07-01	70.120	70.350	69.010	69.320	69.320	23,298,316
2025-06-30	70.290	70.760	69.670	70.400	70.400	22,482,183
2025-06-27	71.470	71.480	69.880	69.930	69.930	38,155,484
2025-06-26	68.600	72.880	68.600	70.890	70.890	94,406,708
2025-06-25	67.900	68.790	67.620	68.390	68.390	28,030,746
2025-06-24	66.870	68.440	66.810	67.900	67.900	30,742,080
2025-06-23	66.310	66.980	66.150	66.640	66.640	15,234,692
2025-06-20	67.530	67.880	66.750	66.900	66.900	16,398,684
2025-06-19	67.300	68.600	67.100	67.550	67.550	24,422,826
2025-06-18	67.700	67.970	66.880	67.400	67.400	20,369,873
2025-06-17	68.510	68.790	67.600	67.910	67.910	23,180,111
2025-06-16	68.360	69.800	68.110	68.820	68.820	26,788,917
2025-06-13	68.620	69.200	68.030	68.490	68.490	39,840,729
2025-06-12	69.000	70.470	67.600	69.360	69.360	65,052,957
2025-06-11	73.000	73.110	69.010	69.560	69.560	129,682,998
2025-06-10	68.090	68.090	68.090	68.090	68.090	6,719,621
2025-06-09	61.900	61.900	61.900	61.900	61.900	0
2025-06-06	61.900	61.900	61.900	61.900	61.900	0
2025-06-05	61.900	61.900	61.900	61.900	61.900	0
2025-06-04	61.900	61.900	61.900	61.900	61.900	0
2025-06-03	61.900	61.900	61.900	61.900	61.900	0
2025-05-30	61.900	61.900	61.900	61.900	61.900	0
2025-05-29	61.900	61.900	61.900	61.900	61.900	0
2025-05-28	61.900	61.900	61.900	61.900	61.900	0
2025-05-27	61.900	61.900	61.900	61.900	61.900	0
2025-05-26	61.900	61.900	61.900	61.900	61.900	0
2025-05-23	62.190	63.310	61.900	61.900	61.900	15,456,988
2025-05-22	63.000	63.200	62.390	62.460	62.460	11,017,768
2025-05-21	63.460	63.460	62.880	62.960	62.960	10,667,852
2025-05-20	63.180	63.550	62.810	63.280	63.280	11,877,039
2025-05-19	62.950	63.240	62.560	63.140	63.140	11,430,252
2025-05-16	63.200	63.550	62.720	62.840	62.840	17,107,573
2025-05-15	64.800	64.810	62.970	63.340	63.340	20,510,111
2025-05-14	64.580	65.100	64.290	64.790	64.790	18,636,371
2025-05-13	65.450	65.560	64.360	64.400	64.400	19,993,112
2025-05-12	64.780	65.380	64.620	64.990	64.990	19,475,209
2025-05-09	65.180	65.190	64.110	64.390	64.390	15,056,955
2025-05-08	64.800	65.300	64.580	65.170	65.170	20,034,316
2025-05-07	66.180	66.300	64.460	65.090	65.090	30,457,615
2025-05-06	63.970	65.120	63.740	65.100	65.100	30,984,415
2025-04-30	62.310	63.740	62.310	63.320	63.320	27,213,160
2025-04-29	62.220	62.440	61.570	62.250	62.250	13,735,821
2025-04-28	62.100	63.350	62.100	62.180	62.180	19,547,743
2025-04-25	62.300	62.530	61.880	62.070	62.070	18,293,540
2025-04-24	63.100	63.180	62.000	62.050	62.050	26,717,190

← NewerPage 6 of 21 · 1,216 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.