Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.260 | 6.530 | 6.200 | 6.450 | 6.409 | 20,184,045 |
| 2024-04-25 | 6.120 | 6.190 | 6.020 | 6.140 | 6.101 | 11,624,100 |
| 2024-04-24 | 5.810 | 6.120 | 5.810 | 6.120 | 6.082 | 16,080,040 |
| 2024-04-23 | 5.810 | 5.890 | 5.730 | 5.800 | 5.764 | 9,647,127 |
| 2024-04-22 | 5.800 | 5.820 | 5.530 | 5.720 | 5.684 | 10,366,899 |
| 2024-04-19 | 5.910 | 5.980 | 5.760 | 5.800 | 5.764 | 11,156,760 |
| 2024-04-18 | 5.920 | 6.090 | 5.730 | 5.930 | 5.893 | 18,003,939 |
| 2024-04-17 | 5.430 | 5.900 | 5.430 | 5.870 | 5.833 | 20,354,910 |
| 2024-04-16 | 6.000 | 6.010 | 5.410 | 5.410 | 5.376 | 21,587,956 |
| 2024-04-15 | 6.370 | 6.380 | 5.870 | 6.010 | 5.972 | 21,038,088 |
| 2024-04-12 | 6.600 | 6.620 | 6.360 | 6.380 | 6.340 | 12,541,207 |
| 2024-04-11 | 6.430 | 6.680 | 6.370 | 6.520 | 6.479 | 13,797,380 |
| 2024-04-10 | 6.850 | 6.880 | 6.400 | 6.500 | 6.459 | 22,511,505 |
| 2024-04-09 | 6.840 | 6.990 | 6.810 | 6.900 | 6.857 | 17,338,634 |
| 2024-04-08 | 6.830 | 7.380 | 6.730 | 7.040 | 6.996 | 26,757,798 |
| 2024-04-03 | 7.100 | 7.130 | 6.730 | 6.830 | 6.787 | 22,362,391 |
| 2024-04-02 | 7.340 | 7.340 | 7.080 | 7.130 | 7.085 | 18,093,666 |
| 2024-04-01 | 7.150 | 7.340 | 7.140 | 7.330 | 7.284 | 21,902,444 |
| 2024-03-29 | 7.140 | 7.220 | 7.000 | 7.100 | 7.055 | 13,916,853 |
| 2024-03-28 | 6.810 | 7.300 | 6.810 | 7.220 | 7.175 | 32,544,676 |
| 2024-03-27 | 7.300 | 7.340 | 6.810 | 6.890 | 6.847 | 30,553,988 |
| 2024-03-26 | 7.490 | 7.630 | 7.160 | 7.340 | 7.294 | 35,354,739 |
| 2024-03-25 | 7.990 | 7.990 | 7.540 | 7.590 | 7.542 | 46,836,849 |
| 2024-03-22 | 8.660 | 8.670 | 8.180 | 8.230 | 8.178 | 71,250,096 |
| 2024-03-21 | 8.100 | 8.960 | 7.920 | 8.720 | 8.665 | 104,719,135 |
| 2024-03-20 | 7.570 | 8.350 | 7.460 | 8.150 | 8.099 | 92,959,775 |
| 2024-03-19 | 7.270 | 7.850 | 7.230 | 7.590 | 7.542 | 56,176,643 |
| 2024-03-18 | 7.140 | 7.280 | 7.080 | 7.280 | 7.234 | 35,459,259 |
| 2024-03-15 | 6.960 | 7.110 | 6.920 | 7.080 | 7.035 | 27,076,184 |
| 2024-03-14 | 7.160 | 7.320 | 6.900 | 7.060 | 7.016 | 41,630,665 |
| 2024-03-13 | 7.480 | 7.480 | 7.180 | 7.190 | 7.145 | 71,824,794 |
| 2024-03-12 | 6.880 | 7.480 | 6.730 | 7.480 | 7.433 | 50,023,347 |
| 2024-03-11 | 6.760 | 6.800 | 6.600 | 6.800 | 6.757 | 23,012,361 |
| 2024-03-08 | 6.630 | 6.740 | 6.530 | 6.710 | 6.668 | 20,279,271 |
| 2024-03-07 | 6.740 | 6.890 | 6.600 | 6.660 | 6.618 | 28,974,176 |
| 2024-03-06 | 6.560 | 6.780 | 6.500 | 6.690 | 6.648 | 25,623,418 |
| 2024-03-05 | 6.600 | 6.680 | 6.500 | 6.540 | 6.499 | 24,819,307 |
| 2024-03-04 | 6.800 | 6.880 | 6.540 | 6.730 | 6.688 | 33,650,289 |
| 2024-03-01 | 6.600 | 6.900 | 6.510 | 6.800 | 6.757 | 45,250,843 |
| 2024-02-29 | 5.920 | 6.590 | 5.840 | 6.590 | 6.549 | 45,414,429 |
| 2024-02-28 | 6.800 | 7.150 | 6.150 | 6.150 | 6.111 | 61,704,673 |
| 2024-02-27 | 6.450 | 6.850 | 6.400 | 6.830 | 6.787 | 48,990,382 |
| 2024-02-26 | 6.250 | 6.870 | 6.250 | 6.580 | 6.539 | 58,334,037 |
| 2024-02-23 | 6.410 | 6.410 | 6.040 | 6.280 | 6.241 | 62,545,472 |
| 2024-02-22 | 5.730 | 6.220 | 5.680 | 6.220 | 6.181 | 49,148,978 |
| 2024-02-21 | 5.490 | 5.830 | 5.410 | 5.650 | 5.614 | 42,145,380 |
| 2024-02-20 | 5.490 | 5.580 | 5.310 | 5.530 | 5.495 | 50,234,637 |
| 2024-02-19 | 4.840 | 5.230 | 4.840 | 5.230 | 5.197 | 20,718,825 |
| 2024-02-08 | 4.410 | 4.770 | 3.990 | 4.750 | 4.720 | 44,912,451 |
| 2024-02-07 | 4.960 | 4.990 | 4.410 | 4.420 | 4.392 | 46,179,024 |
| 2024-02-06 | 5.300 | 5.300 | 4.890 | 4.900 | 4.869 | 37,933,914 |
| 2024-02-05 | 5.930 | 5.990 | 5.430 | 5.430 | 5.396 | 13,160,179 |
| 2024-02-02 | 6.500 | 6.610 | 5.810 | 6.030 | 5.992 | 17,187,467 |
| 2024-02-01 | 6.590 | 6.680 | 6.360 | 6.450 | 6.409 | 15,322,333 |
| 2024-01-31 | 6.840 | 7.040 | 6.540 | 6.560 | 6.519 | 18,443,363 |
| 2024-01-30 | 7.330 | 7.450 | 7.090 | 7.110 | 7.065 | 9,193,888 |
| 2024-01-29 | 7.740 | 7.790 | 7.360 | 7.390 | 7.344 | 9,607,800 |
| 2024-01-26 | 7.860 | 7.910 | 7.700 | 7.720 | 7.671 | 10,199,960 |
| 2024-01-25 | 7.600 | 7.860 | 7.550 | 7.850 | 7.801 | 13,579,989 |
| 2024-01-24 | 7.530 | 7.660 | 7.300 | 7.590 | 7.542 | 10,620,680 |
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.