Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.090 | 8.140 | 8.000 | 8.110 | 8.110 | 5,946,688 |
| 2026-04-21 | 8.170 | 8.200 | 8.020 | 8.100 | 8.100 | 6,693,412 |
| 2026-04-20 | 8.230 | 8.260 | 8.170 | 8.220 | 8.220 | 4,647,500 |
| 2026-04-17 | 8.220 | 8.250 | 8.120 | 8.200 | 8.200 | 5,127,294 |
| 2026-04-16 | 8.130 | 8.250 | 8.100 | 8.240 | 8.240 | 6,379,200 |
| 2026-04-15 | 8.290 | 8.310 | 8.100 | 8.120 | 8.120 | 7,492,200 |
| 2026-04-14 | 8.180 | 8.420 | 8.180 | 8.290 | 8.290 | 11,108,444 |
| 2026-04-13 | 8.120 | 8.190 | 8.010 | 8.180 | 8.180 | 7,478,278 |
| 2026-04-10 | 8.290 | 8.470 | 8.090 | 8.110 | 8.110 | 11,759,422 |
| 2026-04-09 | 8.240 | 8.290 | 8.080 | 8.110 | 8.110 | 6,234,200 |
| 2026-04-08 | 8.200 | 8.330 | 8.160 | 8.330 | 8.330 | 8,903,778 |
| 2026-04-07 | 7.950 | 8.100 | 7.940 | 8.060 | 8.060 | 4,199,500 |
| 2026-04-03 | 8.130 | 8.160 | 7.930 | 7.930 | 7.930 | 6,253,866 |
| 2026-04-02 | 8.250 | 8.340 | 8.040 | 8.090 | 8.090 | 7,278,931 |
| 2026-04-01 | 8.170 | 8.400 | 8.070 | 8.320 | 8.320 | 11,867,012 |
| 2026-03-31 | 8.140 | 8.260 | 8.050 | 8.080 | 8.080 | 5,890,500 |
| 2026-03-30 | 8.030 | 8.160 | 7.940 | 8.160 | 8.160 | 5,988,224 |
| 2026-03-27 | 7.900 | 8.080 | 7.880 | 8.060 | 8.060 | 4,450,000 |
| 2026-03-26 | 8.120 | 8.200 | 7.930 | 7.980 | 7.980 | 6,738,600 |
| 2026-03-25 | 8.100 | 8.140 | 8.060 | 8.110 | 8.110 | 7,501,100 |
| 2026-03-24 | 7.870 | 8.100 | 7.770 | 8.090 | 8.090 | 10,490,695 |
| 2026-03-23 | 8.050 | 8.130 | 7.690 | 7.720 | 7.720 | 12,564,424 |
| 2026-03-20 | 8.580 | 8.620 | 8.180 | 8.190 | 8.190 | 9,555,200 |
| 2026-03-19 | 8.580 | 8.660 | 8.500 | 8.550 | 8.550 | 6,355,900 |
| 2026-03-18 | 8.520 | 8.680 | 8.440 | 8.670 | 8.670 | 7,010,524 |
| 2026-03-17 | 8.740 | 8.810 | 8.500 | 8.500 | 8.500 | 9,767,500 |
| 2026-03-16 | 8.690 | 8.720 | 8.620 | 8.700 | 8.700 | 5,371,700 |
| 2026-03-13 | 8.670 | 8.780 | 8.610 | 8.620 | 8.620 | 7,461,300 |
| 2026-03-12 | 8.920 | 8.980 | 8.680 | 8.730 | 8.730 | 9,010,225 |
| 2026-03-11 | 9.080 | 9.110 | 8.920 | 8.950 | 8.950 | 6,930,303 |
| 2026-03-10 | 9.010 | 9.110 | 8.970 | 9.080 | 9.080 | 7,444,366 |
| 2026-03-09 | 8.860 | 8.950 | 8.690 | 8.910 | 8.910 | 9,674,187 |
| 2026-03-06 | 8.890 | 8.980 | 8.840 | 8.950 | 8.950 | 5,544,582 |
| 2026-03-05 | 8.840 | 8.970 | 8.810 | 8.890 | 8.890 | 7,393,927 |
| 2026-03-04 | 8.720 | 8.860 | 8.660 | 8.700 | 8.700 | 7,349,200 |
| 2026-03-03 | 9.060 | 9.140 | 8.720 | 8.720 | 8.720 | 11,098,028 |
| 2026-03-02 | 9.360 | 9.440 | 9.050 | 9.060 | 9.060 | 17,383,858 |
| 2026-02-27 | 9.600 | 9.700 | 9.590 | 9.630 | 9.630 | 6,790,524 |
| 2026-02-26 | 9.780 | 9.780 | 9.600 | 9.640 | 9.640 | 8,667,600 |
| 2026-02-25 | 9.820 | 9.870 | 9.720 | 9.750 | 9.750 | 9,124,695 |
| 2026-02-24 | 9.920 | 9.920 | 9.740 | 9.820 | 9.820 | 7,221,786 |
| 2026-02-13 | 9.700 | 9.840 | 9.680 | 9.730 | 9.730 | 6,898,101 |
| 2026-02-12 | 9.710 | 9.790 | 9.590 | 9.710 | 9.710 | 6,504,182 |
| 2026-02-11 | 9.860 | 9.880 | 9.730 | 9.740 | 9.740 | 7,116,520 |
| 2026-02-10 | 9.720 | 9.880 | 9.670 | 9.830 | 9.830 | 8,622,500 |
| 2026-02-09 | 9.620 | 9.750 | 9.620 | 9.750 | 9.750 | 7,983,592 |
| 2026-02-06 | 9.470 | 9.640 | 9.420 | 9.550 | 9.550 | 6,706,128 |
| 2026-02-05 | 9.620 | 9.690 | 9.520 | 9.530 | 9.530 | 7,760,300 |
| 2026-02-04 | 9.770 | 9.770 | 9.560 | 9.660 | 9.660 | 8,784,700 |
| 2026-02-03 | 9.570 | 9.790 | 9.540 | 9.740 | 9.740 | 11,237,021 |
| 2026-02-02 | 9.420 | 9.670 | 9.410 | 9.480 | 9.480 | 9,667,500 |
| 2026-01-30 | 9.690 | 9.720 | 9.420 | 9.590 | 9.590 | 11,515,095 |
| 2026-01-29 | 9.720 | 9.970 | 9.560 | 9.690 | 9.690 | 13,174,464 |
| 2026-01-28 | 10.000 | 10.030 | 9.740 | 9.780 | 9.780 | 14,482,500 |
| 2026-01-27 | 10.070 | 10.110 | 9.780 | 10.000 | 10.000 | 14,798,059 |
| 2026-01-26 | 10.460 | 10.510 | 9.990 | 10.110 | 10.110 | 29,914,700 |
| 2026-01-23 | 10.550 | 10.720 | 10.420 | 10.650 | 10.650 | 20,768,160 |
| 2026-01-22 | 10.370 | 10.580 | 10.370 | 10.460 | 10.460 | 14,580,601 |
| 2026-01-21 | 10.340 | 10.570 | 10.170 | 10.390 | 10.390 | 20,149,805 |
| 2026-01-20 | 10.840 | 10.860 | 10.310 | 10.440 | 10.440 | 25,140,069 |
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.