Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.210	8.220	7.850	7.960	7.910	23,747,500
2023-07-27	8.450	8.850	8.330	8.350	8.297	20,706,462
2023-07-26	8.540	8.560	8.210	8.300	8.248	17,606,400
2023-07-25	8.400	8.880	8.250	8.580	8.526	27,264,500
2023-07-24	8.660	8.660	8.300	8.430	8.377	22,648,488
2023-07-21	8.210	9.000	8.050	8.660	8.606	42,619,676
2023-07-20	8.100	8.380	8.010	8.300	8.248	31,832,971
2023-07-19	8.050	8.120	7.980	8.080	8.029	12,863,765
2023-07-18	8.200	8.200	7.940	8.100	8.049	12,897,435
2023-07-17	8.230	8.340	8.040	8.110	8.059	21,029,645
2023-07-14	8.270	8.430	8.180	8.290	8.238	24,367,196
2023-07-13	8.310	8.460	8.110	8.330	8.278	35,549,196
2023-07-12	8.400	8.910	8.290	8.590	8.536	56,946,926
2023-07-11	8.520	8.650	8.290	8.320	8.268	52,120,676
2023-07-10	7.750	8.510	7.680	8.510	8.456	36,505,039
2023-07-07	7.880	7.900	7.670	7.740	7.691	5,557,975
2023-07-06	7.850	7.920	7.790	7.840	7.791	4,496,600
2023-07-05	7.870	8.070	7.810	7.830	7.781	8,602,703
2023-07-04	7.640	7.970	7.590	7.940	7.890	11,378,700
2023-07-03	7.670	7.730	7.540	7.640	7.592	4,382,300
2023-06-30	7.580	7.680	7.500	7.640	7.592	4,509,600
2023-06-29	7.350	7.640	7.280	7.590	7.542	8,152,200
2023-06-28	7.480	7.480	7.060	7.330	7.284	10,049,834
2023-06-27	7.410	7.570	7.350	7.480	7.433	6,028,900
2023-06-26	7.730	7.730	7.410	7.420	7.373	9,286,400
2023-06-21	7.960	7.970	7.710	7.730	7.681	10,679,630
2023-06-20	8.170	8.180	7.820	7.980	7.930	13,667,800
2023-06-19	7.800	8.260	7.780	8.170	8.049	17,566,434
2023-06-16	7.780	7.880	7.690	7.820	7.704	5,273,396
2023-06-15	7.840	7.910	7.730	7.780	7.665	5,446,296
2023-06-14	7.900	7.960	7.810	7.890	7.773	6,826,500
2023-06-13	7.810	7.970	7.760	7.960	7.842	8,743,000
2023-06-12	7.740	7.860	7.700	7.840	7.724	6,305,600
2023-06-09	7.610	7.750	7.590	7.740	7.625	4,443,200
2023-06-08	7.770	7.770	7.520	7.600	7.487	4,175,000
2023-06-07	7.690	7.760	7.520	7.700	7.586	3,831,700
2023-06-06	7.760	7.820	7.580	7.600	7.487	5,707,200
2023-06-05	7.710	7.820	7.690	7.770	7.655	5,203,300
2023-06-02	7.770	7.830	7.690	7.710	7.596	5,744,000
2023-06-01	7.700	7.800	7.560	7.750	7.635	7,342,900
2023-05-31	7.550	7.710	7.520	7.690	7.576	6,419,600
2023-05-30	7.470	7.580	7.350	7.580	7.468	4,830,300
2023-05-29	7.540	7.650	7.440	7.450	7.340	3,584,500
2023-05-26	7.350	7.520	7.320	7.520	7.409	5,091,600
2023-05-25	7.430	7.520	7.230	7.360	7.251	5,349,500
2023-05-24	7.330	7.490	7.280	7.430	7.320	4,093,600
2023-05-23	7.470	7.510	7.330	7.340	7.231	3,809,200
2023-05-22	7.610	7.610	7.430	7.460	7.350	5,773,500
2023-05-19	7.440	7.620	7.440	7.620	7.507	6,166,600
2023-05-18	7.370	7.500	7.290	7.480	7.369	5,470,000
2023-05-17	7.170	7.350	7.090	7.340	7.231	4,186,605
2023-05-16	7.350	7.350	7.130	7.190	7.084	4,270,600
2023-05-15	7.280	7.370	7.210	7.360	7.251	4,598,400
2023-05-12	7.350	7.460	7.310	7.310	7.202	3,322,500
2023-05-11	7.350	7.440	7.250	7.380	7.271	5,273,100
2023-05-10	7.350	7.480	7.310	7.350	7.241	4,230,772
2023-05-09	7.470	7.560	7.350	7.350	7.241	5,990,795
2023-05-08	7.420	7.570	7.330	7.510	7.399	7,027,700
2023-05-05	7.360	7.460	7.270	7.420	7.310	6,025,800
2023-05-04	7.310	7.480	7.160	7.410	7.300	8,803,500

← NewerPage 14 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.