Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.620 | 5.740 | 5.410 | 5.680 | 5.680 | 14,156,800 |
| 2026-07-20 | 5.750 | 5.840 | 5.510 | 5.620 | 5.620 | 14,960,100 |
| 2026-07-17 | 5.950 | 5.990 | 5.550 | 5.680 | 5.680 | 19,915,815 |
| 2026-07-16 | 5.600 | 5.870 | 5.560 | 5.790 | 5.790 | 10,397,699 |
| 2026-07-15 | 5.580 | 5.740 | 5.550 | 5.680 | 5.680 | 11,095,600 |
| 2026-07-14 | 5.520 | 5.610 | 5.400 | 5.610 | 5.610 | 9,323,182 |
| 2026-07-13 | 5.900 | 5.930 | 5.500 | 5.510 | 5.510 | 14,976,103 |
| 2026-07-10 | 5.790 | 6.080 | 5.630 | 5.950 | 5.950 | 14,256,625 |
| 2026-07-09 | 5.730 | 5.820 | 5.650 | 5.810 | 5.810 | 10,368,800 |
| 2026-07-08 | 5.760 | 5.810 | 5.640 | 5.780 | 5.780 | 7,668,500 |
| 2026-07-07 | 5.830 | 5.940 | 5.740 | 5.760 | 5.760 | 10,628,300 |
| 2026-07-06 | 6.350 | 6.480 | 5.880 | 5.910 | 5.910 | 21,918,863 |
| 2026-07-03 | 5.920 | 6.160 | 5.900 | 6.070 | 6.070 | 13,224,900 |
| 2026-07-02 | 6.000 | 6.160 | 5.910 | 5.920 | 5.920 | 11,647,200 |
| 2026-07-01 | 5.860 | 6.080 | 5.820 | 6.030 | 6.030 | 11,956,503 |
| 2026-06-30 | 5.800 | 6.010 | 5.800 | 5.860 | 5.860 | 10,372,300 |
| 2026-06-29 | 5.960 | 5.970 | 5.750 | 5.870 | 5.870 | 9,770,000 |
| 2026-06-26 | 6.080 | 6.110 | 5.920 | 5.950 | 5.950 | 9,115,750 |
| 2026-06-25 | 6.290 | 6.290 | 6.090 | 6.110 | 6.110 | 9,891,700 |
| 2026-06-24 | 6.500 | 6.580 | 6.200 | 6.290 | 6.290 | 10,516,700 |
| 2026-06-23 | 6.560 | 6.690 | 6.460 | 6.580 | 6.580 | 11,939,900 |
| 2026-06-22 | 6.450 | 6.470 | 6.120 | 6.460 | 6.460 | 15,357,828 |
| 2026-06-18 | 6.580 | 6.680 | 6.470 | 6.510 | 6.510 | 11,074,728 |
| 2026-06-17 | 6.860 | 6.880 | 6.570 | 6.650 | 6.650 | 13,472,700 |
| 2026-06-16 | 6.870 | 6.870 | 6.600 | 6.800 | 6.800 | 17,556,437 |
| 2026-06-15 | 7.060 | 7.100 | 6.790 | 6.820 | 6.820 | 30,691,945 |
| 2026-06-12 | 6.550 | 7.130 | 6.420 | 7.130 | 7.130 | 28,488,325 |
| 2026-06-11 | 6.620 | 6.660 | 6.350 | 6.480 | 6.480 | 10,416,197 |
| 2026-06-10 | 6.770 | 6.880 | 6.550 | 6.680 | 6.680 | 11,045,200 |
| 2026-06-09 | 6.690 | 6.900 | 6.650 | 6.790 | 6.790 | 9,907,728 |
| 2026-06-08 | 6.870 | 7.060 | 6.660 | 6.750 | 6.750 | 13,668,401 |
| 2026-06-05 | 6.720 | 7.080 | 6.610 | 6.900 | 6.900 | 15,330,325 |
| 2026-06-04 | 6.800 | 6.820 | 6.610 | 6.650 | 6.650 | 8,138,324 |
| 2026-06-03 | 6.840 | 6.920 | 6.750 | 6.820 | 6.820 | 9,110,973 |
| 2026-06-02 | 7.150 | 7.180 | 6.810 | 6.850 | 6.850 | 9,684,800 |
| 2026-06-01 | 7.040 | 7.270 | 6.960 | 7.120 | 7.120 | 9,005,417 |
| 2026-05-29 | 7.480 | 7.580 | 7.000 | 7.040 | 7.040 | 12,986,100 |
| 2026-05-28 | 7.450 | 7.540 | 7.170 | 7.480 | 7.480 | 12,098,000 |
| 2026-05-27 | 7.740 | 7.830 | 7.380 | 7.400 | 7.400 | 12,522,300 |
| 2026-05-26 | 7.840 | 7.960 | 7.610 | 7.750 | 7.750 | 13,032,757 |
| 2026-05-25 | 7.970 | 8.110 | 7.790 | 7.840 | 7.840 | 10,399,686 |
| 2026-05-22 | 7.810 | 8.050 | 7.610 | 7.990 | 7.990 | 14,194,235 |
| 2026-05-21 | 8.060 | 8.260 | 7.770 | 7.790 | 7.790 | 15,803,786 |
| 2026-05-20 | 8.150 | 8.180 | 7.880 | 7.940 | 7.940 | 10,486,700 |
| 2026-05-19 | 8.030 | 8.280 | 8.000 | 8.210 | 8.210 | 12,977,300 |
| 2026-05-18 | 7.890 | 8.050 | 7.880 | 8.000 | 8.000 | 7,626,700 |
| 2026-05-15 | 7.930 | 8.090 | 7.820 | 7.900 | 7.900 | 10,078,117 |
| 2026-05-14 | 8.280 | 8.300 | 7.940 | 7.940 | 7.940 | 12,916,300 |
| 2026-05-13 | 8.200 | 8.300 | 8.120 | 8.280 | 8.280 | 9,490,800 |
| 2026-05-12 | 8.250 | 8.290 | 8.140 | 8.200 | 8.200 | 7,917,869 |
| 2026-05-11 | 8.200 | 8.280 | 8.140 | 8.250 | 8.250 | 8,906,800 |
| 2026-05-08 | 7.920 | 8.270 | 7.910 | 8.240 | 8.240 | 13,237,365 |
| 2026-05-07 | 7.800 | 7.990 | 7.790 | 7.970 | 7.970 | 8,771,708 |
| 2026-05-06 | 7.820 | 7.930 | 7.770 | 7.830 | 7.830 | 12,932,189 |
| 2026-04-30 | 8.040 | 8.060 | 7.600 | 7.720 | 7.720 | 21,204,234 |
| 2026-04-29 | 7.910 | 8.160 | 7.910 | 8.120 | 8.120 | 8,379,866 |
| 2026-04-28 | 8.200 | 8.280 | 7.950 | 7.980 | 7.980 | 7,633,969 |
| 2026-04-27 | 8.060 | 8.180 | 7.870 | 8.160 | 8.160 | 8,347,800 |
| 2026-04-24 | 8.000 | 8.100 | 7.860 | 8.050 | 8.050 | 7,781,202 |
| 2026-04-23 | 8.100 | 8.110 | 7.930 | 7.950 | 7.950 | 6,050,600 |
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.