Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.300	8.640	8.200	8.420	8.367	25,865,600
2023-10-27	8.560	8.590	8.270	8.390	8.337	33,914,234
2023-10-26	8.230	9.130	8.180	8.640	8.586	58,254,479
2023-10-25	7.810	8.580	7.810	8.300	8.248	39,014,751
2023-10-24	7.720	7.830	7.470	7.800	7.751	12,755,292
2023-10-23	7.600	7.910	7.480	7.680	7.632	12,654,100
2023-10-20	7.720	8.030	7.640	7.710	7.661	14,632,300
2023-10-19	7.710	7.920	7.650	7.750	7.701	11,285,088
2023-10-18	7.760	7.780	7.600	7.710	7.661	5,265,191
2023-10-17	7.760	7.810	7.650	7.790	7.741	5,963,146
2023-10-16	7.730	7.770	7.660	7.730	7.681	5,670,646
2023-10-13	7.770	7.840	7.700	7.740	7.691	5,141,100
2023-10-12	7.800	7.850	7.730	7.780	7.731	6,264,500
2023-10-11	7.930	7.930	7.740	7.790	7.741	8,189,700
2023-10-10	7.800	7.910	7.700	7.830	7.781	11,035,214
2023-10-09	7.550	7.830	7.550	7.730	7.681	11,328,000
2023-09-28	7.350	7.630	7.310	7.570	7.522	9,774,400
2023-09-27	7.450	7.460	7.290	7.290	7.244	6,649,300
2023-09-26	7.330	7.570	7.330	7.510	7.463	6,390,200
2023-09-25	7.450	7.530	7.320	7.400	7.353	3,647,499
2023-09-22	7.250	7.480	7.230	7.470	7.423	4,174,600
2023-09-21	7.100	7.370	7.100	7.290	7.244	3,191,601
2023-09-20	7.300	7.380	7.230	7.250	7.204	3,088,118
2023-09-19	7.480	7.480	7.280	7.310	7.264	3,792,800
2023-09-18	7.390	7.540	7.330	7.500	7.453	4,235,600
2023-09-15	7.490	7.500	7.350	7.410	7.363	4,811,600
2023-09-14	7.590	7.610	7.420	7.480	7.433	5,216,950
2023-09-13	7.710	7.730	7.520	7.610	7.562	9,149,947
2023-09-12	7.770	7.990	7.750	7.760	7.711	10,612,600
2023-09-11	7.650	7.800	7.540	7.770	7.721	11,963,326
2023-09-08	7.440	7.620	7.310	7.590	7.542	9,667,300
2023-09-07	7.620	7.680	7.430	7.450	7.403	14,500,800
2023-09-06	7.390	8.080	7.330	7.760	7.711	20,546,100
2023-09-05	7.450	7.490	7.380	7.400	7.353	4,160,300
2023-09-04	7.370	7.430	7.320	7.430	7.383	4,590,355
2023-09-01	7.390	7.430	7.300	7.350	7.304	3,965,800
2023-08-31	7.340	7.420	7.340	7.400	7.353	4,472,000
2023-08-30	7.280	7.430	7.270	7.390	7.344	6,305,057
2023-08-29	6.940	7.320	6.940	7.270	7.224	7,469,300
2023-08-28	7.150	7.180	6.920	6.950	6.906	6,516,200
2023-08-25	7.130	7.140	6.820	6.860	6.817	6,105,900
2023-08-24	7.180	7.230	7.080	7.170	7.125	3,495,800
2023-08-23	7.280	7.300	7.180	7.190	7.145	3,280,400
2023-08-22	7.170	7.290	7.110	7.280	7.234	4,771,500
2023-08-21	7.140	7.260	7.120	7.160	7.115	3,727,300
2023-08-18	7.260	7.440	7.120	7.130	7.085	5,112,500
2023-08-17	7.210	7.320	7.090	7.260	7.214	3,806,600
2023-08-16	7.300	7.300	7.130	7.180	7.135	5,036,700
2023-08-15	7.310	7.400	7.250	7.310	7.264	3,846,696
2023-08-14	7.240	7.380	7.200	7.360	7.314	5,771,100
2023-08-11	7.480	7.530	7.330	7.340	7.294	6,550,000
2023-08-10	7.650	7.680	7.560	7.560	7.512	3,895,200
2023-08-09	7.590	7.650	7.480	7.610	7.562	5,243,900
2023-08-08	7.830	7.870	7.570	7.570	7.522	10,903,500
2023-08-07	7.890	7.960	7.860	7.880	7.830	5,495,600
2023-08-04	7.880	7.970	7.870	7.880	7.830	9,199,400
2023-08-03	7.900	8.000	7.850	7.870	7.820	5,489,000
2023-08-02	7.940	8.030	7.890	7.940	7.890	9,262,900
2023-08-01	7.860	8.050	7.600	8.050	7.999	19,410,300
2023-07-31	7.910	7.990	7.810	7.880	7.830	12,792,300

← NewerPage 13 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.