Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	65.300	65.790	64.390	64.730	64.730	36,129,338
2025-01-17	63.580	65.390	63.580	64.420	64.420	40,583,803
2025-01-16	64.490	65.990	63.230	63.980	63.980	50,971,371
2025-01-15	64.340	66.440	63.670	64.490	64.490	66,567,201
2025-01-14	61.870	64.440	61.010	64.340	64.340	72,667,835
2025-01-13	60.310	61.640	60.180	60.890	60.890	42,707,039
2025-01-10	62.700	64.090	61.650	61.660	61.660	91,340,473
2025-01-09	64.960	66.790	64.900	65.740	65.740	45,742,533
2025-01-08	65.900	66.170	63.360	65.440	65.440	60,119,352
2025-01-07	64.600	66.550	64.380	66.550	66.550	58,279,784
2025-01-06	64.170	65.980	63.890	64.510	64.510	44,500,713
2025-01-03	67.420	67.790	64.780	64.820	64.820	68,366,490
2025-01-02	72.200	72.200	67.010	67.950	67.950	89,899,466
2024-12-31	74.170	74.200	72.130	72.320	72.320	51,907,108
2024-12-30	74.840	75.930	73.800	74.040	74.040	63,185,590
2024-12-27	79.020	79.390	74.590	74.840	74.840	105,106,984
2024-12-26	77.800	79.990	77.190	79.010	79.010	82,176,694
2024-12-25	77.850	80.740	77.680	78.800	78.800	104,598,272
2024-12-24	77.000	77.960	75.600	76.980	76.980	61,702,847
2024-12-23	76.000	78.500	75.990	76.780	76.780	90,959,647
2024-12-20	75.200	77.300	74.600	75.540	75.540	78,060,333
2024-12-19	71.010	77.180	70.800	76.260	76.260	113,366,226
2024-12-18	71.720	72.460	71.130	71.890	71.890	39,851,255
2024-12-17	71.560	72.720	71.140	71.450	71.450	42,017,643
2024-12-16	71.920	73.100	71.110	71.390	71.390	44,960,638
2024-12-13	73.900	74.260	71.790	71.930	71.930	61,294,860
2024-12-12	73.950	75.790	72.500	74.790	74.790	71,701,581
2024-12-11	74.110	74.800	72.900	73.720	73.720	71,603,442
2024-12-10	78.810	79.050	74.600	74.940	74.940	82,403,070
2024-12-09	77.000	77.140	74.360	74.990	74.990	63,112,806
2024-12-06	76.060	78.570	75.740	76.990	76.990	76,783,538
2024-12-05	77.200	77.500	75.200	75.950	75.950	82,059,353
2024-12-04	77.300	79.100	76.400	78.000	78.000	95,305,546
2024-12-03	83.200	84.800	75.530	77.850	77.850	151,806,115
2024-12-02	84.800	86.840	82.670	83.800	83.800	112,960,431
2024-11-29	80.200	85.950	80.110	84.800	84.800	123,298,143
2024-11-28	78.480	86.000	78.010	81.740	81.740	151,152,272
2024-11-27	74.560	78.980	73.700	78.480	78.480	96,095,930
2024-11-26	78.280	79.040	76.020	76.040	76.040	76,973,328
2024-11-25	74.600	79.590	72.860	79.070	79.070	115,421,453
2024-11-22	78.910	79.880	74.580	74.850	74.850	100,020,043
2024-11-21	76.790	80.500	76.280	78.930	78.930	105,284,754
2024-11-20	75.880	80.890	74.900	77.700	77.700	132,564,953
2024-11-19	70.900	78.420	69.850	77.190	77.190	146,036,994
2024-11-18	72.530	73.930	70.200	71.350	71.350	109,634,099
2024-11-15	76.000	76.900	71.980	72.530	72.530	151,540,109
2024-11-14	81.200	81.200	76.550	76.860	76.860	141,979,916
2024-11-13	81.910	85.590	81.580	82.700	82.700	110,898,616
2024-11-12	89.930	89.930	81.010	83.900	83.900	186,792,356
2024-11-11	79.850	87.380	79.850	87.380	87.380	165,475,503
2024-11-08	76.010	82.500	76.010	79.440	79.440	142,410,319
2024-11-07	70.500	77.300	69.100	75.600	75.600	141,927,477
2024-11-06	71.890	74.900	68.960	72.110	72.110	168,065,425
2024-11-05	68.010	73.150	66.600	71.730	71.730	189,325,876
2024-11-04	60.640	66.500	59.070	66.500	66.500	141,336,702
2024-11-01	60.020	65.770	60.000	60.450	60.450	156,526,296
2024-10-31	58.480	63.150	57.360	61.200	61.200	171,489,050
2024-10-30	59.670	59.670	56.880	58.470	58.470	153,157,294
2024-10-29	54.320	59.650	54.090	59.650	59.650	194,900,880
2024-10-28	54.420	54.780	53.770	54.230	54.230	47,771,751

← NewerPage 8 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.