Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	64.240	64.450	62.580	63.390	63.390	31,428,768
2025-04-22	64.890	64.900	63.810	63.920	63.920	22,737,480
2025-04-21	64.880	65.230	64.600	65.050	65.050	21,184,977
2025-04-18	65.220	65.220	63.320	65.050	65.050	24,493,566
2025-04-17	65.370	66.100	65.170	65.500	65.500	21,355,680
2025-04-16	65.990	66.140	65.090	65.900	65.900	24,376,330
2025-04-15	65.490	66.480	64.390	65.620	65.620	25,771,832
2025-04-14	66.000	66.200	65.400	65.500	65.500	29,354,414
2025-04-11	65.200	66.390	64.440	65.460	65.460	39,698,397
2025-04-10	66.200	66.480	64.400	65.280	65.280	56,009,014
2025-04-09	60.500	65.340	60.010	64.600	64.600	64,054,843
2025-04-08	59.600	61.570	59.580	61.250	61.250	48,730,253
2025-04-07	60.970	62.830	58.700	59.400	59.400	65,996,064
2025-04-03	65.020	65.960	64.600	65.220	65.220	17,991,083
2025-04-02	65.680	66.200	65.340	65.470	65.470	13,970,562
2025-04-01	66.660	66.770	65.880	65.890	65.890	18,595,082
2025-03-31	65.410	66.500	64.520	66.360	66.360	23,731,372
2025-03-28	65.910	66.770	65.360	66.080	66.080	19,595,609
2025-03-27	65.330	66.390	65.210	65.710	65.710	23,083,560
2025-03-26	65.430	66.170	65.200	65.330	65.330	18,383,590
2025-03-25	66.890	66.900	65.350	65.530	65.530	20,887,817
2025-03-24	67.210	67.760	65.250	66.870	66.870	33,762,886
2025-03-21	69.760	69.800	67.140	67.200	67.200	43,543,392
2025-03-20	70.490	70.660	69.900	70.060	70.060	19,744,232
2025-03-19	71.200	71.200	70.080	70.490	70.490	23,328,569
2025-03-18	71.410	72.180	71.200	71.440	71.440	22,900,832
2025-03-17	71.510	72.100	71.000	71.310	71.310	23,318,669
2025-03-14	69.990	72.110	69.780	71.420	71.420	33,733,503
2025-03-13	71.680	71.700	69.720	70.040	70.040	31,877,626
2025-03-12	71.100	72.690	71.100	71.820	71.820	41,131,418
2025-03-11	69.640	70.800	69.490	70.720	70.720	30,015,654
2025-03-10	71.790	72.280	70.500	71.030	71.030	34,081,871
2025-03-07	73.520	73.930	71.650	72.080	72.080	37,972,537
2025-03-06	72.330	74.000	72.330	73.490	73.490	46,945,644
2025-03-05	71.480	72.190	70.500	71.620	71.620	31,781,917
2025-03-04	69.500	71.430	69.230	71.190	71.190	32,840,295
2025-03-03	71.730	72.300	69.810	70.480	70.480	46,021,318
2025-02-28	75.500	75.980	71.470	71.740	71.740	72,643,915
2025-02-27	78.980	79.010	75.500	76.390	76.390	74,043,369
2025-02-26	76.690	78.500	75.200	78.200	78.200	91,967,579
2025-02-25	75.820	78.000	75.500	76.100	76.100	62,979,581
2025-02-24	77.600	78.330	76.000	77.290	77.290	95,008,627
2025-02-21	73.800	77.310	73.800	76.950	76.950	128,441,658
2025-02-20	74.070	74.070	72.600	73.010	73.010	45,275,680
2025-02-19	72.920	74.350	72.530	74.070	74.070	50,080,443
2025-02-18	76.150	76.160	72.520	72.920	72.920	71,083,366
2025-02-17	76.000	78.700	75.320	76.150	76.150	102,204,793
2025-02-14	72.300	74.500	72.080	73.980	73.980	65,265,085
2025-02-13	74.900	75.140	72.340	72.500	72.500	73,562,560
2025-02-12	74.400	75.440	74.070	74.820	74.820	69,413,270
2025-02-11	76.000	77.000	74.250	74.960	74.960	86,006,410
2025-02-10	75.190	78.500	75.180	76.510	76.510	103,458,954
2025-02-07	73.210	78.780	72.580	75.020	75.020	140,029,285
2025-02-06	72.710	73.680	70.670	73.000	73.000	89,198,297
2025-02-05	70.000	72.180	69.000	72.100	72.100	113,378,664
2025-01-27	70.000	70.000	66.730	66.990	66.990	73,282,851
2025-01-24	65.190	66.710	65.010	66.500	66.500	42,708,575
2025-01-23	67.170	68.540	65.410	65.520	65.520	69,366,584
2025-01-22	64.950	67.480	64.580	66.720	66.720	75,612,837
2025-01-21	64.990	65.900	64.660	65.250	65.250	42,122,217

← NewerPage 7 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.