Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.600 | 10.840 | 10.410 | 10.780 | 10.780 | 23,380,651 |
| 2026-01-16 | 11.000 | 11.500 | 10.720 | 10.810 | 10.810 | 37,292,963 |
| 2026-01-15 | 11.030 | 11.120 | 10.610 | 10.710 | 10.710 | 27,790,221 |
| 2026-01-14 | 10.950 | 11.280 | 10.850 | 11.060 | 11.060 | 38,705,757 |
| 2026-01-13 | 11.390 | 11.460 | 10.800 | 10.920 | 10.920 | 37,968,693 |
| 2026-01-12 | 11.120 | 11.570 | 11.120 | 11.380 | 11.380 | 51,275,315 |
| 2026-01-09 | 11.210 | 11.360 | 10.990 | 11.200 | 11.200 | 39,954,009 |
| 2026-01-08 | 11.200 | 11.470 | 11.050 | 11.220 | 11.220 | 63,978,008 |
| 2026-01-07 | 11.090 | 11.180 | 10.690 | 10.990 | 10.990 | 80,848,326 |
| 2026-01-06 | 10.150 | 11.290 | 10.110 | 10.970 | 10.970 | 90,302,467 |
| 2026-01-05 | 9.680 | 10.640 | 9.680 | 10.260 | 10.260 | 56,060,261 |
| 2025-12-31 | 10.220 | 10.310 | 9.670 | 9.670 | 9.670 | 44,526,867 |
| 2025-12-30 | 10.190 | 10.380 | 10.090 | 10.160 | 10.160 | 29,139,810 |
| 2025-12-29 | 10.650 | 10.750 | 10.300 | 10.350 | 10.350 | 33,993,400 |
| 2025-12-26 | 10.580 | 10.780 | 10.440 | 10.620 | 10.620 | 41,532,022 |
| 2025-12-25 | 10.450 | 10.890 | 10.330 | 10.740 | 10.740 | 73,974,701 |
| 2025-12-24 | 10.130 | 11.010 | 10.010 | 10.620 | 10.620 | 90,258,357 |
| 2025-12-23 | 10.420 | 10.630 | 9.980 | 10.010 | 10.010 | 47,895,330 |
| 2025-12-22 | 11.000 | 11.370 | 10.400 | 10.450 | 10.450 | 70,370,684 |
| 2025-12-19 | 10.400 | 10.750 | 10.200 | 10.570 | 10.570 | 53,627,131 |
| 2025-12-18 | 10.000 | 10.800 | 9.990 | 10.290 | 10.290 | 65,355,184 |
| 2025-12-17 | 9.370 | 10.280 | 9.370 | 10.110 | 10.110 | 82,927,398 |
| 2025-12-16 | 9.560 | 10.410 | 9.510 | 10.410 | 10.410 | 79,863,764 |
| 2025-12-15 | 9.710 | 9.730 | 9.400 | 9.460 | 9.460 | 22,290,537 |
| 2025-12-12 | 9.600 | 9.900 | 9.380 | 9.850 | 9.850 | 34,875,534 |
| 2025-12-11 | 9.950 | 10.120 | 9.610 | 9.610 | 9.610 | 31,611,200 |
| 2025-12-10 | 9.740 | 10.070 | 9.620 | 10.010 | 10.010 | 48,886,300 |
| 2025-12-09 | 10.440 | 10.450 | 9.740 | 9.790 | 9.790 | 71,744,567 |
| 2025-12-08 | 9.390 | 10.030 | 9.250 | 10.030 | 10.030 | 29,898,436 |
| 2025-12-05 | 8.960 | 9.130 | 8.600 | 9.120 | 9.120 | 28,509,569 |
| 2025-12-04 | 9.930 | 9.950 | 9.160 | 9.240 | 9.240 | 35,610,837 |
| 2025-12-03 | 9.700 | 9.790 | 9.420 | 9.590 | 9.590 | 31,846,099 |
| 2025-12-02 | 9.230 | 9.670 | 9.160 | 9.560 | 9.560 | 33,041,969 |
| 2025-12-01 | 9.270 | 9.470 | 9.240 | 9.280 | 9.280 | 15,675,936 |
| 2025-11-28 | 9.320 | 9.480 | 9.290 | 9.360 | 9.360 | 16,597,200 |
| 2025-11-27 | 9.190 | 9.810 | 9.100 | 9.490 | 9.490 | 29,741,800 |
| 2025-11-26 | 9.290 | 9.570 | 9.150 | 9.210 | 9.210 | 23,957,600 |
| 2025-11-25 | 9.350 | 9.410 | 9.240 | 9.280 | 9.280 | 23,867,900 |
| 2025-11-24 | 9.180 | 9.400 | 9.180 | 9.400 | 9.400 | 28,557,266 |
| 2025-11-21 | 9.070 | 9.450 | 9.060 | 9.280 | 9.280 | 42,730,188 |
| 2025-11-20 | 8.880 | 9.240 | 8.810 | 9.170 | 9.170 | 23,436,616 |
| 2025-11-19 | 9.090 | 9.100 | 8.820 | 8.860 | 8.860 | 10,487,500 |
| 2025-11-18 | 8.930 | 9.160 | 8.930 | 9.090 | 9.090 | 17,223,384 |
| 2025-11-17 | 8.870 | 8.990 | 8.800 | 8.990 | 8.990 | 8,084,502 |
| 2025-11-14 | 8.880 | 8.960 | 8.800 | 8.870 | 8.870 | 6,901,700 |
| 2025-11-13 | 8.830 | 8.910 | 8.720 | 8.910 | 8.910 | 7,260,886 |
| 2025-11-12 | 8.920 | 9.050 | 8.810 | 8.840 | 8.840 | 7,980,746 |
| 2025-11-11 | 8.920 | 9.050 | 8.900 | 8.960 | 8.960 | 9,114,100 |
| 2025-11-10 | 8.830 | 8.940 | 8.820 | 8.920 | 8.920 | 8,527,766 |
| 2025-11-07 | 9.020 | 9.100 | 8.840 | 8.890 | 8.890 | 16,092,806 |
| 2025-11-06 | 8.800 | 9.270 | 8.670 | 8.950 | 8.950 | 22,325,456 |
| 2025-11-05 | 8.700 | 8.800 | 8.680 | 8.770 | 8.770 | 6,946,300 |
| 2025-11-04 | 8.800 | 8.810 | 8.700 | 8.780 | 8.780 | 6,577,333 |
| 2025-11-03 | 8.710 | 8.800 | 8.660 | 8.800 | 8.800 | 7,024,769 |
| 2025-10-31 | 8.540 | 8.750 | 8.510 | 8.710 | 8.710 | 8,097,733 |
| 2025-10-30 | 8.650 | 8.740 | 8.600 | 8.620 | 8.620 | 6,607,700 |
| 2025-10-29 | 8.730 | 8.780 | 8.640 | 8.690 | 8.690 | 6,266,100 |
| 2025-10-28 | 8.770 | 8.840 | 8.710 | 8.790 | 8.790 | 6,074,394 |
| 2025-10-27 | 8.820 | 8.830 | 8.660 | 8.760 | 8.760 | 7,316,500 |
| 2025-10-24 | 8.670 | 8.780 | 8.610 | 8.780 | 8.780 | 7,800,010 |
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.