Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.980 | 7.980 | 7.620 | 7.650 | 7.602 | 32,910,950 |
| 2025-04-23 | 7.750 | 8.400 | 7.570 | 8.020 | 7.970 | 44,569,533 |
| 2025-04-22 | 7.580 | 7.790 | 7.450 | 7.640 | 7.592 | 16,138,342 |
| 2025-04-21 | 7.360 | 7.530 | 7.270 | 7.510 | 7.463 | 7,604,442 |
| 2025-04-18 | 7.290 | 7.370 | 7.220 | 7.340 | 7.294 | 5,810,754 |
| 2025-04-17 | 7.230 | 7.410 | 7.220 | 7.290 | 7.244 | 6,761,500 |
| 2025-04-16 | 7.450 | 7.470 | 7.150 | 7.290 | 7.244 | 8,699,740 |
| 2025-04-15 | 7.510 | 7.550 | 7.370 | 7.480 | 7.433 | 7,202,000 |
| 2025-04-14 | 7.440 | 7.580 | 7.420 | 7.510 | 7.463 | 8,989,600 |
| 2025-04-11 | 7.160 | 7.420 | 7.080 | 7.330 | 7.284 | 11,558,900 |
| 2025-04-10 | 7.250 | 7.430 | 7.180 | 7.210 | 7.165 | 18,011,865 |
| 2025-04-09 | 6.610 | 7.080 | 6.200 | 7.040 | 6.996 | 22,593,200 |
| 2025-04-08 | 7.110 | 7.360 | 6.730 | 6.820 | 6.777 | 25,720,567 |
| 2025-04-07 | 7.900 | 7.910 | 7.480 | 7.480 | 7.433 | 9,266,054 |
| 2025-04-03 | 8.250 | 8.410 | 8.170 | 8.310 | 8.258 | 7,142,700 |
| 2025-04-02 | 8.320 | 8.490 | 8.260 | 8.380 | 8.327 | 9,132,184 |
| 2025-04-01 | 8.310 | 8.420 | 8.290 | 8.300 | 8.248 | 8,669,900 |
| 2025-03-31 | 8.250 | 8.300 | 8.030 | 8.300 | 8.248 | 12,859,074 |
| 2025-03-28 | 8.620 | 8.850 | 8.290 | 8.290 | 8.238 | 14,682,400 |
| 2025-03-27 | 8.680 | 8.860 | 8.520 | 8.630 | 8.576 | 12,250,292 |
| 2025-03-26 | 8.550 | 8.890 | 8.480 | 8.740 | 8.685 | 14,172,540 |
| 2025-03-25 | 8.560 | 8.760 | 8.450 | 8.560 | 8.506 | 14,992,700 |
| 2025-03-24 | 8.950 | 9.140 | 8.360 | 8.670 | 8.615 | 28,352,633 |
| 2025-03-21 | 9.200 | 9.750 | 9.010 | 9.040 | 8.983 | 31,497,517 |
| 2025-03-20 | 9.170 | 9.500 | 9.010 | 9.230 | 9.172 | 23,453,911 |
| 2025-03-19 | 9.100 | 9.340 | 9.030 | 9.120 | 9.063 | 17,381,747 |
| 2025-03-18 | 9.120 | 9.250 | 9.090 | 9.170 | 9.112 | 13,803,754 |
| 2025-03-17 | 9.130 | 9.250 | 8.940 | 9.120 | 9.063 | 19,652,997 |
| 2025-03-14 | 9.390 | 9.410 | 9.140 | 9.290 | 9.232 | 20,309,846 |
| 2025-03-13 | 9.430 | 9.670 | 9.230 | 9.390 | 9.331 | 22,197,485 |
| 2025-03-12 | 9.290 | 9.670 | 9.220 | 9.530 | 9.470 | 32,546,952 |
| 2025-03-11 | 8.950 | 9.240 | 8.940 | 9.190 | 9.132 | 16,892,812 |
| 2025-03-10 | 9.050 | 9.180 | 8.970 | 9.120 | 9.063 | 16,525,528 |
| 2025-03-07 | 9.310 | 9.470 | 9.140 | 9.250 | 9.192 | 18,630,035 |
| 2025-03-06 | 9.250 | 9.400 | 9.200 | 9.350 | 9.291 | 20,731,208 |
| 2025-03-05 | 9.130 | 9.220 | 8.990 | 9.180 | 9.122 | 15,859,656 |
| 2025-03-04 | 8.730 | 9.150 | 8.700 | 9.100 | 9.043 | 16,593,045 |
| 2025-03-03 | 8.900 | 9.110 | 8.770 | 8.850 | 8.794 | 21,678,753 |
| 2025-02-28 | 9.360 | 9.400 | 8.830 | 8.890 | 8.834 | 24,516,958 |
| 2025-02-27 | 9.680 | 9.690 | 9.230 | 9.470 | 9.410 | 34,634,262 |
| 2025-02-26 | 9.600 | 9.850 | 9.490 | 9.760 | 9.699 | 33,263,468 |
| 2025-02-25 | 9.760 | 9.850 | 9.550 | 9.670 | 9.609 | 36,902,743 |
| 2025-02-24 | 9.620 | 10.180 | 9.550 | 10.030 | 9.967 | 58,463,267 |
| 2025-02-21 | 9.430 | 9.680 | 9.400 | 9.600 | 9.540 | 50,678,810 |
| 2025-02-20 | 9.700 | 10.140 | 9.440 | 9.460 | 9.400 | 90,473,372 |
| 2025-02-19 | 8.830 | 9.670 | 8.800 | 9.670 | 9.609 | 36,850,701 |
| 2025-02-18 | 9.000 | 9.240 | 8.760 | 8.790 | 8.735 | 31,930,214 |
| 2025-02-17 | 9.220 | 9.410 | 9.070 | 9.110 | 9.053 | 38,426,258 |
| 2025-02-14 | 8.900 | 9.120 | 8.830 | 9.070 | 9.013 | 29,512,377 |
| 2025-02-13 | 9.020 | 9.200 | 8.820 | 8.960 | 8.904 | 34,826,280 |
| 2025-02-12 | 8.870 | 9.010 | 8.800 | 8.950 | 8.894 | 26,530,737 |
| 2025-02-11 | 9.140 | 9.140 | 8.820 | 8.880 | 8.824 | 30,010,988 |
| 2025-02-10 | 8.800 | 9.300 | 8.730 | 9.120 | 9.063 | 47,516,593 |
| 2025-02-07 | 8.800 | 8.880 | 8.550 | 8.730 | 8.675 | 46,647,427 |
| 2025-02-06 | 8.310 | 8.930 | 8.250 | 8.880 | 8.824 | 36,598,450 |
| 2025-02-05 | 8.100 | 8.480 | 8.060 | 8.360 | 8.307 | 28,980,878 |
| 2025-01-27 | 8.020 | 8.200 | 7.920 | 7.930 | 7.880 | 15,402,100 |
| 2025-01-24 | 7.850 | 7.990 | 7.780 | 7.980 | 7.930 | 14,015,282 |
| 2025-01-23 | 7.930 | 8.100 | 7.840 | 7.850 | 7.801 | 18,054,810 |
| 2025-01-22 | 7.710 | 7.900 | 7.690 | 7.800 | 7.751 | 12,074,778 |
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.