Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.840 | 5.890 | 5.670 | 5.850 | 5.813 | 13,645,311 |
| 2024-07-24 | 6.000 | 6.080 | 5.830 | 5.860 | 5.823 | 19,602,668 |
| 2024-07-23 | 6.070 | 6.290 | 6.060 | 6.100 | 6.062 | 21,526,568 |
| 2024-07-22 | 6.070 | 6.160 | 6.030 | 6.110 | 6.072 | 12,874,100 |
| 2024-07-19 | 6.100 | 6.140 | 6.020 | 6.080 | 6.042 | 14,306,600 |
| 2024-07-18 | 5.920 | 6.140 | 5.820 | 6.090 | 6.052 | 17,179,567 |
| 2024-07-17 | 6.310 | 6.360 | 6.020 | 6.030 | 5.992 | 23,391,779 |
| 2024-07-16 | 6.410 | 6.410 | 6.190 | 6.370 | 6.330 | 28,177,006 |
| 2024-07-15 | 6.420 | 6.660 | 6.420 | 6.520 | 6.479 | 28,118,016 |
| 2024-07-12 | 6.360 | 6.560 | 6.300 | 6.430 | 6.390 | 23,896,600 |
| 2024-07-11 | 6.370 | 6.590 | 6.270 | 6.410 | 6.370 | 33,989,680 |
| 2024-07-10 | 6.080 | 6.500 | 6.070 | 6.360 | 6.320 | 41,741,783 |
| 2024-07-09 | 5.810 | 6.300 | 5.810 | 6.070 | 6.032 | 28,477,061 |
| 2024-07-08 | 6.230 | 6.230 | 5.810 | 5.840 | 5.803 | 32,047,325 |
| 2024-07-05 | 6.870 | 6.870 | 6.870 | 6.870 | 6.827 | 0 |
| 2024-07-04 | 6.930 | 7.060 | 6.760 | 6.870 | 6.827 | 28,402,722 |
| 2024-07-03 | 6.860 | 6.950 | 6.730 | 6.800 | 6.757 | 25,271,077 |
| 2024-07-02 | 6.940 | 7.100 | 6.800 | 6.830 | 6.787 | 28,599,113 |
| 2024-07-01 | 7.150 | 7.260 | 6.720 | 6.970 | 6.926 | 37,336,463 |
| 2024-06-28 | 7.120 | 7.320 | 7.040 | 7.130 | 7.085 | 45,071,487 |
| 2024-06-27 | 7.230 | 7.470 | 6.950 | 7.250 | 7.204 | 57,959,078 |
| 2024-06-26 | 7.250 | 7.380 | 7.060 | 7.310 | 7.264 | 59,079,615 |
| 2024-06-25 | 7.070 | 7.500 | 6.760 | 7.500 | 7.453 | 86,580,853 |
| 2024-06-24 | 6.710 | 7.500 | 6.710 | 7.240 | 7.194 | 86,609,463 |
| 2024-06-21 | 6.700 | 6.980 | 6.560 | 6.850 | 6.807 | 50,888,381 |
| 2024-06-20 | 6.950 | 7.110 | 6.680 | 6.720 | 6.678 | 55,146,304 |
| 2024-06-19 | 6.840 | 7.280 | 6.790 | 6.990 | 6.946 | 96,997,361 |
| 2024-06-18 | 6.020 | 6.630 | 5.990 | 6.630 | 6.588 | 28,258,618 |
| 2024-06-17 | 6.070 | 6.220 | 6.010 | 6.030 | 5.992 | 22,444,380 |
| 2024-06-14 | 5.900 | 6.030 | 5.820 | 5.990 | 5.952 | 18,277,617 |
| 2024-06-13 | 6.210 | 6.230 | 5.890 | 5.910 | 5.873 | 27,451,473 |
| 2024-06-12 | 6.110 | 6.250 | 6.030 | 6.200 | 6.161 | 28,048,864 |
| 2024-06-11 | 5.980 | 6.150 | 5.540 | 6.130 | 6.091 | 42,177,423 |
| 2024-06-07 | 6.030 | 6.440 | 6.030 | 6.150 | 6.111 | 60,636,771 |
| 2024-06-06 | 7.100 | 7.360 | 6.560 | 6.660 | 6.618 | 85,218,093 |
| 2024-06-05 | 6.330 | 6.790 | 6.300 | 6.790 | 6.747 | 29,158,319 |
| 2024-06-04 | 6.250 | 6.350 | 6.070 | 6.170 | 6.131 | 9,659,046 |
| 2024-06-03 | 6.550 | 6.610 | 6.250 | 6.320 | 6.280 | 9,612,406 |
| 2024-05-31 | 6.340 | 6.580 | 6.320 | 6.560 | 6.519 | 9,268,712 |
| 2024-05-30 | 6.300 | 6.430 | 6.210 | 6.320 | 6.280 | 6,710,282 |
| 2024-05-29 | 6.340 | 6.410 | 6.300 | 6.340 | 6.300 | 5,444,977 |
| 2024-05-28 | 6.430 | 6.480 | 6.290 | 6.330 | 6.290 | 6,714,672 |
| 2024-05-27 | 6.340 | 6.440 | 6.180 | 6.430 | 6.390 | 8,641,657 |
| 2024-05-24 | 6.570 | 6.580 | 6.380 | 6.390 | 6.350 | 8,102,800 |
| 2024-05-23 | 6.690 | 6.720 | 6.530 | 6.550 | 6.509 | 7,765,001 |
| 2024-05-22 | 6.610 | 6.750 | 6.600 | 6.700 | 6.658 | 8,289,566 |
| 2024-05-21 | 6.690 | 6.730 | 6.600 | 6.630 | 6.588 | 6,973,900 |
| 2024-05-20 | 6.750 | 6.760 | 6.600 | 6.690 | 6.648 | 9,311,600 |
| 2024-05-17 | 6.590 | 6.720 | 6.510 | 6.680 | 6.638 | 10,269,902 |
| 2024-05-16 | 6.530 | 6.660 | 6.530 | 6.580 | 6.539 | 8,958,074 |
| 2024-05-15 | 6.480 | 6.590 | 6.440 | 6.510 | 6.469 | 7,639,474 |
| 2024-05-14 | 6.420 | 6.610 | 6.420 | 6.510 | 6.469 | 7,820,441 |
| 2024-05-13 | 6.580 | 6.590 | 6.400 | 6.430 | 6.390 | 10,715,141 |
| 2024-05-10 | 6.800 | 6.810 | 6.600 | 6.640 | 6.598 | 11,467,928 |
| 2024-05-09 | 6.800 | 6.850 | 6.720 | 6.770 | 6.727 | 11,206,160 |
| 2024-05-08 | 6.890 | 7.050 | 6.740 | 6.750 | 6.708 | 18,436,439 |
| 2024-05-07 | 6.740 | 6.920 | 6.700 | 6.920 | 6.876 | 15,232,897 |
| 2024-05-06 | 6.860 | 6.940 | 6.750 | 6.780 | 6.737 | 14,988,083 |
| 2024-04-30 | 6.880 | 7.000 | 6.640 | 6.780 | 6.737 | 19,707,897 |
| 2024-04-29 | 6.490 | 6.820 | 6.490 | 6.790 | 6.747 | 18,843,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-24 | 0.0500 CNY |
| 2023-06-20 | 0.0700 CNY |
| 2021-06-11 | 0.0400 CNY |
| 2020-05-19 | 0.0800 CNY |
| 2019-05-28 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.