Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.630	8.670	8.510	8.670	8.670	5,139,800
2025-10-22	8.590	8.680	8.530	8.610	8.610	4,638,800
2025-10-21	8.500	8.600	8.500	8.600	8.600	5,283,715
2025-10-20	8.460	8.540	8.440	8.500	8.500	5,065,000
2025-10-17	8.620	8.680	8.390	8.390	8.390	7,448,900
2025-10-16	8.740	8.800	8.640	8.660	8.660	6,175,620
2025-10-15	8.620	8.750	8.550	8.730	8.730	6,972,024
2025-10-14	8.780	8.850	8.600	8.630	8.630	7,963,700
2025-10-13	8.450	8.810	8.370	8.770	8.770	10,264,710
2025-10-10	8.840	8.890	8.750	8.810	8.810	7,476,710
2025-10-09	8.810	8.860	8.710	8.840	8.840	7,995,100
2025-09-30	8.830	8.870	8.770	8.820	8.820	5,649,400
2025-09-29	8.770	8.850	8.650	8.810	8.810	6,418,900
2025-09-26	8.880	8.890	8.760	8.760	8.760	8,617,400
2025-09-25	9.080	9.090	8.920	8.940	8.940	8,553,600
2025-09-24	8.840	9.080	8.750	9.060	9.060	9,776,471
2025-09-23	9.120	9.120	8.660	8.880	8.880	13,811,000
2025-09-22	9.070	9.160	9.010	9.110	9.110	7,623,401
2025-09-19	9.240	9.320	9.040	9.090	9.090	11,380,500
2025-09-18	9.500	9.570	9.170	9.240	9.240	21,804,700
2025-09-17	9.600	9.630	9.280	9.510	9.510	18,617,023
2025-09-16	9.400	9.790	9.310	9.640	9.640	39,734,100
2025-09-15	9.130	9.210	9.020	9.200	9.200	14,590,484
2025-09-12	9.050	9.130	9.000	9.030	9.030	11,141,800
2025-09-11	8.870	9.060	8.800	9.050	9.050	11,683,724
2025-09-10	8.960	9.000	8.890	8.900	8.900	7,116,718
2025-09-09	9.080	9.100	8.880	8.960	8.960	9,955,423
2025-09-08	9.030	9.120	8.950	9.070	9.070	10,047,437
2025-09-05	8.780	9.020	8.740	9.020	9.020	11,171,309
2025-09-04	8.900	9.040	8.630	8.770	8.770	12,702,181
2025-09-03	9.380	9.400	8.900	8.930	8.930	14,541,600
2025-09-02	9.420	9.460	9.260	9.300	9.300	13,450,281
2025-09-01	9.580	9.580	9.390	9.420	9.420	14,903,700
2025-08-29	9.520	9.750	9.380	9.570	9.570	17,076,900
2025-08-28	9.410	9.620	9.290	9.580	9.580	23,074,426
2025-08-27	9.910	9.920	9.490	9.500	9.500	33,409,474
2025-08-26	9.760	10.000	9.600	9.980	9.980	33,930,137
2025-08-25	9.850	9.900	9.700	9.750	9.750	23,090,012
2025-08-22	9.680	9.820	9.670	9.790	9.790	19,612,760
2025-08-21	9.920	9.990	9.740	9.740	9.740	27,590,189
2025-08-20	10.180	10.200	9.910	9.990	9.990	36,226,200
2025-08-19	10.010	10.260	9.880	10.250	10.250	57,025,935
2025-08-18	10.030	10.590	9.910	10.060	10.060	72,456,465
2025-08-15	9.550	10.340	9.410	10.200	10.200	84,840,388
2025-08-14	10.710	10.810	9.790	9.790	9.790	131,671,254
2025-08-13	9.680	9.830	9.240	9.830	9.830	51,841,181
2025-08-12	8.930	8.970	8.830	8.940	8.940	16,754,900
2025-08-11	8.800	8.960	8.740	8.940	8.940	17,975,834
2025-08-08	9.040	9.040	8.800	8.800	8.800	26,141,900
2025-08-07	9.100	9.180	8.980	9.120	9.120	30,327,300
2025-08-06	9.030	9.280	8.900	9.180	9.180	40,765,386
2025-08-05	8.940	9.090	8.870	9.020	9.020	35,613,494
2025-08-04	8.960	9.210	8.880	8.940	8.940	45,628,307
2025-08-01	8.680	8.990	8.510	8.950	8.950	52,857,080
2025-07-31	8.610	8.720	8.560	8.620	8.620	27,453,523
2025-07-30	8.800	8.840	8.580	8.640	8.640	37,084,300
2025-07-29	8.890	9.170	8.710	8.780	8.780	60,594,924
2025-07-28	9.360	9.850	8.980	9.050	9.050	112,081,814
2025-07-25	8.140	8.950	8.140	8.950	8.950	59,016,405
2025-07-24	8.050	8.210	8.040	8.140	8.140	9,120,446

← NewerPage 5 of 21 · 1,217 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.