Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.520	7.690	7.470	7.540	7.493	9,712,662
2024-01-22	8.100	8.140	7.500	7.590	7.542	14,065,434
2024-01-19	8.290	8.380	8.050	8.070	8.019	8,876,366
2024-01-18	8.220	8.300	8.050	8.290	8.238	13,037,191
2024-01-17	8.490	8.490	8.280	8.310	8.258	8,171,388
2024-01-16	8.550	8.590	8.350	8.500	8.447	11,596,749
2024-01-15	8.630	8.710	8.520	8.590	8.536	12,301,708
2024-01-12	8.580	8.700	8.540	8.600	8.546	11,325,655
2024-01-11	8.390	8.660	8.350	8.630	8.576	13,346,433
2024-01-10	8.530	8.720	8.370	8.380	8.327	14,209,937
2024-01-09	8.590	8.760	8.490	8.570	8.516	10,141,085
2024-01-08	8.700	8.740	8.560	8.570	8.516	8,927,259
2024-01-05	8.930	9.000	8.680	8.730	8.675	12,148,708
2024-01-04	8.910	8.990	8.810	8.940	8.884	12,886,518
2024-01-03	8.940	8.990	8.790	8.910	8.854	11,604,954
2024-01-02	9.180	9.180	8.940	8.940	8.884	14,998,883
2023-12-29	8.830	9.110	8.820	9.080	9.023	19,831,046
2023-12-28	8.700	8.970	8.680	8.890	8.834	17,727,849
2023-12-27	8.600	8.750	8.580	8.750	8.695	14,527,613
2023-12-26	8.780	8.800	8.590	8.640	8.586	12,882,051
2023-12-25	8.770	8.840	8.650	8.810	8.755	14,529,596
2023-12-22	8.800	8.950	8.680	8.730	8.675	26,637,563
2023-12-21	9.070	9.140	8.900	9.120	9.063	18,975,404
2023-12-20	9.430	9.430	9.120	9.160	9.102	19,636,737
2023-12-19	9.510	9.550	9.320	9.400	9.341	18,127,889
2023-12-18	9.700	9.740	9.480	9.520	9.460	20,282,515
2023-12-15	9.890	9.930	9.680	9.710	9.649	25,315,639
2023-12-14	10.050	10.090	9.860	9.890	9.828	30,445,323
2023-12-13	10.170	10.380	9.960	10.060	9.997	36,467,095
2023-12-12	10.010	10.200	9.940	10.080	10.017	26,688,212
2023-12-11	9.800	10.040	9.800	10.000	9.937	21,288,520
2023-12-08	10.000	10.140	9.890	9.920	9.858	30,164,185
2023-12-07	10.110	10.190	9.970	9.980	9.917	30,781,734
2023-12-06	10.230	10.350	10.060	10.170	10.106	34,789,828
2023-12-05	10.540	10.740	10.210	10.230	10.166	41,704,218
2023-12-04	10.380	10.880	10.320	10.750	10.682	45,460,758
2023-12-01	10.200	10.480	10.060	10.480	10.414	37,132,753
2023-11-30	11.080	11.200	10.190	10.370	10.305	62,699,803
2023-11-29	10.820	11.620	10.730	11.320	11.249	79,476,521
2023-11-28	10.610	10.840	10.590	10.770	10.702	34,657,348
2023-11-27	10.590	10.860	10.500	10.740	10.672	37,744,241
2023-11-24	11.090	11.090	10.530	10.590	10.523	51,057,156
2023-11-23	11.000	11.290	10.410	11.140	11.070	70,496,109
2023-11-22	11.480	11.840	11.160	11.190	11.120	79,616,754
2023-11-21	12.590	12.840	11.630	11.880	11.805	124,506,614
2023-11-20	13.940	14.500	12.600	12.910	12.829	161,907,803
2023-11-17	11.400	13.940	11.400	13.940	13.852	154,850,255
2023-11-16	12.100	12.670	11.520	12.670	12.590	124,676,039
2023-11-15	11.520	11.520	11.520	11.520	11.448	2,725,749
2023-11-14	10.470	10.470	10.470	10.470	10.404	16,926,547
2023-11-13	8.700	9.520	8.670	9.520	9.460	39,487,760
2023-11-10	8.690	8.720	8.500	8.650	8.596	16,827,300
2023-11-09	8.800	8.850	8.500	8.610	8.556	21,926,788
2023-11-08	8.870	9.070	8.750	8.830	8.774	27,320,141
2023-11-07	8.860	9.000	8.670	8.910	8.854	38,800,900
2023-11-06	8.750	9.110	8.620	8.860	8.804	59,216,866
2023-11-03	7.800	8.590	7.790	8.590	8.536	40,376,900
2023-11-02	8.060	8.100	7.790	7.810	7.761	17,727,100
2023-11-01	8.340	8.380	8.010	8.080	8.029	18,600,400
2023-10-31	8.290	8.540	8.250	8.290	8.238	20,012,155

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.