Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.180	8.220	8.040	8.040	8.040	11,008,150
2025-07-22	8.250	8.250	8.120	8.180	8.180	13,674,400
2025-07-21	8.100	8.500	8.070	8.280	8.280	21,631,083
2025-07-18	8.130	8.180	8.060	8.080	8.080	6,537,500
2025-07-17	8.020	8.160	7.960	8.130	8.130	10,494,855
2025-07-16	8.080	8.100	7.980	8.040	8.040	8,927,000
2025-07-15	8.220	8.220	7.880	8.040	8.040	21,868,825
2025-07-14	8.360	8.370	8.250	8.330	8.330	8,220,500
2025-07-11	8.270	8.400	8.200	8.340	8.340	10,971,528
2025-07-10	8.230	8.300	8.200	8.300	8.300	7,296,915
2025-07-09	8.220	8.320	8.210	8.260	8.260	8,980,882
2025-07-08	8.220	8.240	8.170	8.240	8.240	6,740,700
2025-07-07	8.100	8.170	8.080	8.170	8.170	5,205,500
2025-07-04	8.200	8.240	8.120	8.120	8.120	9,609,100
2025-07-03	8.180	8.240	8.150	8.190	8.190	5,709,000
2025-07-02	8.260	8.280	8.120	8.180	8.180	8,251,897
2025-07-01	8.330	8.340	8.180	8.270	8.270	9,144,000
2025-06-30	8.160	8.440	8.140	8.340	8.340	17,145,152
2025-06-27	8.140	8.260	8.140	8.160	8.160	9,829,400
2025-06-26	8.190	8.240	8.130	8.160	8.160	11,135,381
2025-06-25	8.130	8.190	8.090	8.190	8.190	10,207,100
2025-06-24	7.900	8.190	7.900	8.170	8.170	12,484,000
2025-06-23	7.670	7.970	7.630	7.940	7.890	8,811,028
2025-06-20	7.770	7.870	7.650	7.720	7.671	6,966,871
2025-06-19	7.960	8.030	7.790	7.820	7.771	7,218,900
2025-06-18	8.050	8.070	7.930	7.980	7.930	6,268,269
2025-06-17	8.080	8.130	8.010	8.050	7.999	7,301,773
2025-06-16	7.800	8.070	7.780	8.060	8.009	9,725,600
2025-06-13	8.150	8.190	7.860	7.860	7.811	14,414,069
2025-06-12	8.180	8.280	8.130	8.200	8.148	10,772,700
2025-06-11	8.200	8.360	8.160	8.230	8.178	14,502,347
2025-06-10	8.340	8.370	8.080	8.220	8.168	15,693,582
2025-06-09	8.260	8.510	8.200	8.370	8.317	18,091,741
2025-06-06	8.290	8.490	8.150	8.260	8.208	16,154,782
2025-06-05	8.140	8.320	8.130	8.310	8.258	11,820,783
2025-06-04	8.130	8.260	8.120	8.200	8.148	11,166,599
2025-06-03	8.170	8.340	8.150	8.170	8.119	11,796,800
2025-05-30	8.450	8.510	8.200	8.210	8.158	17,081,410
2025-05-29	8.060	8.650	8.060	8.480	8.427	28,806,784
2025-05-28	8.130	8.230	8.020	8.080	8.029	10,950,998
2025-05-27	8.160	8.310	8.010	8.120	8.069	12,655,900
2025-05-26	7.880	8.160	7.850	8.150	8.099	14,581,300
2025-05-23	8.050	8.170	7.890	7.930	7.880	14,017,500
2025-05-22	8.040	8.300	8.010	8.170	8.119	19,325,900
2025-05-21	8.080	8.160	8.000	8.080	8.029	8,733,800
2025-05-20	8.080	8.180	7.960	8.160	8.109	10,295,070
2025-05-19	8.010	8.090	7.900	8.080	8.029	10,695,850
2025-05-16	7.880	8.270	7.830	8.010	7.960	17,168,300
2025-05-15	8.040	8.070	7.860	7.920	7.870	7,512,656
2025-05-14	8.080	8.140	7.980	8.060	8.009	8,288,600
2025-05-13	8.200	8.250	8.030	8.060	8.009	7,607,200
2025-05-12	8.020	8.140	8.020	8.110	8.059	6,734,700
2025-05-09	8.180	8.180	7.970	7.980	7.930	8,115,500
2025-05-08	7.990	8.190	7.990	8.170	8.119	11,373,028
2025-05-07	8.090	8.190	7.960	8.060	8.009	15,915,070
2025-05-06	7.900	8.070	7.850	8.060	8.009	13,893,840
2025-04-30	7.550	7.810	7.540	7.750	7.701	12,227,400
2025-04-29	7.270	7.650	7.270	7.550	7.503	11,588,312
2025-04-28	7.600	7.630	7.360	7.360	7.314	12,432,700
2025-04-25	7.560	7.820	7.500	7.680	7.632	17,832,200

← NewerPage 6 of 21 · 1,212 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.