Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	55.000	55.120	53.730	54.420	54.420	57,460,236
2024-10-24	53.970	55.290	53.750	54.600	54.600	55,786,967
2024-10-23	55.250	56.200	54.130	54.460	54.460	82,738,143
2024-10-22	55.000	56.100	54.420	55.220	55.220	89,136,080
2024-10-21	56.500	59.110	56.160	56.370	56.370	158,622,557
2024-10-18	51.500	56.880	51.350	55.220	55.220	149,789,653
2024-10-17	50.700	53.850	50.260	52.020	52.020	143,423,616
2024-10-16	48.990	50.260	48.660	49.010	49.010	79,900,097
2024-10-15	52.000	54.100	51.150	51.190	51.190	91,893,442
2024-10-14	51.260	52.090	48.750	52.000	52.000	95,823,963
2024-10-11	51.450	53.550	50.520	51.010	51.010	92,069,216
2024-10-10	56.000	56.500	50.400	52.510	52.510	133,383,924
2024-10-09	54.000	57.740	52.900	55.950	55.950	211,251,413
2024-10-08	52.490	52.490	50.100	52.490	52.490	72,751,990
2024-09-30	46.100	47.720	45.420	47.720	47.720	104,802,721
2024-09-27	40.280	43.550	39.870	43.380	43.380	54,107,860
2024-09-26	38.250	39.660	38.030	39.620	39.620	39,835,395
2024-09-25	38.600	39.740	38.200	38.300	38.300	51,698,850
2024-09-24	36.600	38.310	35.900	38.230	38.230	47,439,138
2024-09-23	36.360	37.300	36.300	36.360	36.360	22,422,096
2024-09-20	36.300	36.760	36.130	36.590	36.590	22,888,870
2024-09-19	35.800	36.630	35.350	36.300	36.300	23,821,606
2024-09-18	35.460	35.790	35.030	35.570	35.570	14,611,608
2024-09-13	35.790	36.160	35.330	35.460	35.460	14,974,060
2024-09-12	36.190	36.680	35.740	35.760	35.760	18,377,125
2024-09-11	35.600	36.140	35.580	36.070	36.070	17,288,880
2024-09-10	34.520	36.540	34.240	35.970	35.970	31,297,080
2024-09-09	34.180	34.600	34.100	34.520	34.520	14,941,919
2024-09-06	35.650	35.980	34.070	34.320	34.320	28,780,446
2024-09-05	35.590	36.250	35.550	35.710	35.710	15,185,408
2024-09-04	35.300	35.750	35.160	35.460	35.460	13,384,120
2024-09-03	35.630	36.120	35.460	35.850	35.850	15,083,921
2024-09-02	36.870	37.070	35.610	35.630	35.630	23,958,452
2024-08-30	35.580	37.280	35.500	36.880	36.880	36,537,933
2024-08-29	35.110	36.020	34.890	35.580	35.580	22,484,847
2024-08-28	35.010	35.480	34.820	35.300	35.300	16,893,123
2024-08-27	35.450	35.550	34.830	35.010	35.010	20,837,301
2024-08-26	36.400	36.580	35.160	35.680	35.680	31,478,130
2024-08-23	36.520	37.030	35.790	36.380	36.380	34,519,677
2024-08-22	39.080	39.300	36.370	36.510	36.510	48,985,609
2024-08-21	38.810	39.380	38.810	39.000	39.000	13,713,575
2024-08-20	40.000	40.010	38.880	39.020	39.020	20,944,690
2024-08-19	39.550	40.470	39.380	40.000	40.000	20,649,688
2024-08-16	39.500	39.980	39.300	39.540	39.540	18,633,391
2024-08-15	38.510	39.990	38.490	39.490	39.490	25,955,579
2024-08-14	39.840	39.840	39.060	39.110	39.110	13,874,731
2024-08-13	39.030	39.520	38.910	39.500	39.500	16,945,711
2024-08-12	38.900	39.300	38.550	38.940	38.940	17,020,996
2024-08-09	39.690	39.850	38.970	38.990	38.990	19,639,648
2024-08-08	38.990	39.810	38.500	39.160	39.160	29,289,381
2024-08-07	40.950	41.190	38.900	39.410	39.410	40,782,134
2024-08-06	41.300	41.480	40.080	41.110	41.110	31,958,414
2024-08-05	42.000	42.890	40.500	40.500	40.500	47,712,894
2024-08-02	43.000	44.640	42.800	42.890	42.890	43,293,250
2024-08-01	44.240	44.260	43.310	43.710	43.710	41,131,831
2024-07-31	41.790	43.900	41.680	43.900	43.900	53,369,069
2024-07-30	41.530	42.000	40.770	42.000	42.000	34,228,507
2024-07-29	42.910	42.980	42.000	42.000	42.000	32,759,590
2024-07-26	43.210	43.810	41.930	42.890	42.890	52,897,488
2024-07-25	42.810	44.280	42.700	43.540	43.540	51,874,015

← NewerPage 9 of 21 · 1,212 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.