Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.310	7.480	7.160	7.410	7.300	8,803,500
2023-04-28	7.020	7.340	7.020	7.310	7.202	8,315,300
2023-04-27	7.250	7.300	6.970	7.020	6.916	11,469,870
2023-04-26	7.360	7.490	7.230	7.340	7.231	7,072,300
2023-04-25	7.500	7.520	7.220	7.390	7.281	8,160,700
2023-04-24	7.410	7.650	7.410	7.530	7.419	8,429,930
2023-04-21	7.910	7.910	7.410	7.420	7.310	11,532,000
2023-04-20	7.940	7.970	7.790	7.880	7.763	7,964,600
2023-04-19	7.850	8.060	7.830	7.920	7.803	6,335,400
2023-04-18	8.090	8.120	7.880	7.930	7.813	7,767,400
2023-04-17	8.200	8.230	8.020	8.060	7.941	9,414,900
2023-04-14	8.270	8.330	8.050	8.180	8.059	9,497,500
2023-04-13	8.320	8.460	8.220	8.230	8.108	13,200,670
2023-04-12	8.160	8.420	8.100	8.350	8.226	11,900,600
2023-04-11	8.090	8.230	8.030	8.170	8.049	10,720,130
2023-04-10	8.350	8.470	8.020	8.030	7.911	15,183,217
2023-04-07	8.230	8.420	8.090	8.400	8.276	13,922,000
2023-04-06	8.350	8.350	8.090	8.200	8.079	13,147,800
2023-04-04	8.470	8.600	8.260	8.350	8.226	17,076,500
2023-04-03	8.250	8.470	8.180	8.440	8.315	16,488,000
2023-03-31	8.010	8.280	7.950	8.270	8.148	12,776,670
2023-03-30	8.220	8.220	7.950	8.010	7.891	13,722,200
2023-03-29	8.300	8.310	8.150	8.220	8.098	14,534,470
2023-03-28	8.510	8.550	8.200	8.220	8.098	19,640,830
2023-03-27	8.260	8.540	8.230	8.480	8.354	30,644,570
2023-03-24	8.200	8.330	8.150	8.290	8.167	20,638,800
2023-03-23	8.100	8.250	8.100	8.190	8.069	21,163,500
2023-03-22	8.010	8.140	7.920	8.100	7.980	19,413,800
2023-03-21	7.860	8.040	7.760	8.020	7.901	14,236,400
2023-03-20	7.980	8.060	7.780	7.800	7.685	13,260,600
2023-03-17	7.890	8.020	7.850	7.960	7.842	18,776,800
2023-03-16	7.900	7.900	7.700	7.800	7.685	14,383,103
2023-03-15	8.160	8.230	7.880	7.940	7.822	24,971,642
2023-03-14	8.330	8.390	8.120	8.160	8.039	20,490,393
2023-03-13	8.180	8.440	8.060	8.430	8.305	25,627,360
2023-03-10	8.150	8.320	8.100	8.210	8.088	19,562,135
2023-03-09	8.300	8.310	8.090	8.170	8.049	21,436,369
2023-03-08	8.270	8.390	8.250	8.350	8.226	20,167,200
2023-03-07	8.570	8.580	8.250	8.270	8.148	23,625,200
2023-03-06	8.800	8.830	8.410	8.590	8.463	37,207,603
2023-03-03	9.190	9.390	8.890	8.920	8.788	47,425,949
2023-03-02	9.300	9.790	9.200	9.390	9.251	59,673,030
2023-03-01	9.380	9.540	9.140	9.460	9.320	58,877,092
2023-02-28	9.700	9.880	9.290	9.600	9.458	70,698,253
2023-02-27	8.860	10.130	8.700	9.960	9.813	98,395,812
2023-02-24	9.060	9.960	9.020	9.400	9.261	97,910,333
2023-02-23	9.050	9.050	9.050	9.050	8.916	10,048,450
2023-02-22	7.620	8.230	7.580	8.230	8.108	8,314,460
2023-02-21	7.440	7.580	7.400	7.480	7.369	6,004,770
2023-02-20	7.320	7.450	7.240	7.420	7.310	4,483,971
2023-02-17	7.460	7.520	7.280	7.310	7.202	5,394,400
2023-02-16	7.580	7.690	7.360	7.430	7.320	7,836,819
2023-02-15	7.440	7.570	7.410	7.560	7.448	4,672,900
2023-02-14	7.560	7.600	7.410	7.470	7.359	4,123,100
2023-02-13	7.550	7.570	7.420	7.540	7.428	7,016,600
2023-02-10	7.540	7.660	7.510	7.550	7.438	6,073,200
2023-02-09	7.400	7.580	7.360	7.570	7.458	6,468,301
2023-02-08	7.540	7.580	7.430	7.440	7.330	5,752,879
2023-02-07	7.600	7.610	7.450	7.540	7.428	7,924,000
2023-02-06	7.430	7.630	7.420	7.580	7.468	10,979,200

← NewerPage 15 of 21 · 1,213 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.