Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.710 | 7.900 | 7.690 | 7.800 | 7.751 | 12,074,778 |
| 2025-01-21 | 7.900 | 7.970 | 7.700 | 7.800 | 7.751 | 13,583,182 |
| 2025-01-20 | 7.700 | 8.060 | 7.620 | 7.910 | 7.860 | 21,254,100 |
| 2025-01-17 | 7.580 | 7.700 | 7.560 | 7.650 | 7.602 | 9,496,000 |
| 2025-01-16 | 7.670 | 7.780 | 7.580 | 7.660 | 7.612 | 12,703,628 |
| 2025-01-15 | 7.680 | 7.700 | 7.550 | 7.600 | 7.552 | 12,662,257 |
| 2025-01-14 | 7.360 | 7.700 | 7.360 | 7.700 | 7.652 | 19,123,339 |
| 2025-01-13 | 7.080 | 7.380 | 6.860 | 7.370 | 7.324 | 16,561,290 |
| 2025-01-10 | 7.370 | 7.520 | 7.150 | 7.150 | 7.105 | 13,987,128 |
| 2025-01-09 | 7.180 | 7.530 | 7.180 | 7.430 | 7.383 | 14,951,600 |
| 2025-01-08 | 7.360 | 7.590 | 7.120 | 7.330 | 7.284 | 20,136,800 |
| 2025-01-07 | 7.120 | 7.380 | 7.120 | 7.370 | 7.324 | 14,831,400 |
| 2025-01-06 | 7.130 | 7.230 | 6.880 | 7.090 | 7.045 | 13,520,100 |
| 2025-01-03 | 7.570 | 7.760 | 7.160 | 7.190 | 7.145 | 18,302,212 |
| 2025-01-02 | 7.850 | 7.920 | 7.510 | 7.590 | 7.542 | 17,036,815 |
| 2024-12-31 | 8.300 | 8.370 | 7.870 | 7.880 | 7.830 | 16,761,984 |
| 2024-12-30 | 8.300 | 8.380 | 7.950 | 8.270 | 8.218 | 14,133,419 |
| 2024-12-27 | 8.230 | 8.560 | 8.180 | 8.350 | 8.297 | 16,090,100 |
| 2024-12-26 | 8.170 | 8.370 | 8.160 | 8.240 | 8.188 | 15,741,361 |
| 2024-12-25 | 8.520 | 8.580 | 8.070 | 8.170 | 8.119 | 23,751,023 |
| 2024-12-24 | 8.410 | 8.720 | 8.410 | 8.600 | 8.546 | 23,153,227 |
| 2024-12-23 | 8.900 | 8.950 | 8.360 | 8.410 | 8.357 | 24,933,394 |
| 2024-12-20 | 8.770 | 9.070 | 8.650 | 8.970 | 8.914 | 25,585,694 |
| 2024-12-19 | 8.490 | 8.830 | 8.420 | 8.790 | 8.735 | 26,544,136 |
| 2024-12-18 | 8.430 | 8.740 | 8.310 | 8.620 | 8.566 | 25,227,931 |
| 2024-12-17 | 8.890 | 8.990 | 8.500 | 8.530 | 8.476 | 33,664,407 |
| 2024-12-16 | 9.500 | 9.540 | 8.930 | 9.020 | 8.963 | 53,506,148 |
| 2024-12-13 | 9.810 | 10.700 | 9.600 | 9.640 | 9.579 | 72,398,133 |
| 2024-12-12 | 9.600 | 10.140 | 9.280 | 9.960 | 9.897 | 78,504,821 |
| 2024-12-11 | 9.540 | 9.750 | 9.220 | 9.540 | 9.480 | 65,464,900 |
| 2024-12-10 | 9.760 | 10.260 | 9.350 | 9.870 | 9.808 | 96,909,097 |
| 2024-12-09 | 10.580 | 10.580 | 9.320 | 9.540 | 9.480 | 107,722,839 |
| 2024-12-06 | 10.180 | 10.180 | 10.180 | 10.180 | 10.116 | 5,508,023 |
| 2024-12-05 | 8.410 | 9.250 | 8.410 | 9.250 | 9.192 | 31,287,656 |
| 2024-12-04 | 8.360 | 8.720 | 8.330 | 8.410 | 8.357 | 39,833,840 |
| 2024-12-03 | 8.350 | 8.480 | 8.150 | 8.360 | 8.307 | 20,836,728 |
| 2024-12-02 | 8.260 | 8.380 | 8.210 | 8.360 | 8.307 | 19,313,894 |
| 2024-11-29 | 8.170 | 8.400 | 8.060 | 8.290 | 8.238 | 23,103,885 |
| 2024-11-28 | 8.060 | 8.300 | 8.060 | 8.150 | 8.099 | 23,105,139 |
| 2024-11-27 | 7.690 | 8.160 | 7.440 | 8.140 | 8.089 | 27,929,900 |
| 2024-11-26 | 7.750 | 7.980 | 7.680 | 7.700 | 7.652 | 15,123,800 |
| 2024-11-25 | 7.710 | 7.800 | 7.500 | 7.750 | 7.701 | 15,534,792 |
| 2024-11-22 | 7.980 | 8.180 | 7.680 | 7.710 | 7.661 | 20,090,528 |
| 2024-11-21 | 7.890 | 8.040 | 7.860 | 8.010 | 7.960 | 15,967,284 |
| 2024-11-20 | 7.700 | 8.050 | 7.670 | 7.980 | 7.930 | 17,717,066 |
| 2024-11-19 | 7.450 | 7.750 | 7.400 | 7.730 | 7.681 | 17,986,050 |
| 2024-11-18 | 7.840 | 7.890 | 7.340 | 7.410 | 7.363 | 23,297,400 |
| 2024-11-15 | 8.030 | 8.240 | 7.830 | 7.840 | 7.791 | 20,580,900 |
| 2024-11-14 | 8.550 | 8.560 | 8.060 | 8.090 | 8.039 | 19,379,627 |
| 2024-11-13 | 8.360 | 8.540 | 8.160 | 8.410 | 8.357 | 19,887,366 |
| 2024-11-12 | 8.720 | 8.720 | 8.300 | 8.400 | 8.347 | 28,816,347 |
| 2024-11-11 | 8.290 | 8.860 | 8.260 | 8.690 | 8.635 | 45,549,578 |
| 2024-11-08 | 8.290 | 8.440 | 8.080 | 8.260 | 8.208 | 45,076,153 |
| 2024-11-07 | 7.980 | 8.040 | 7.840 | 8.030 | 7.979 | 25,428,736 |
| 2024-11-06 | 7.930 | 8.110 | 7.890 | 7.990 | 7.940 | 27,706,768 |
| 2024-11-05 | 7.720 | 7.950 | 7.720 | 7.930 | 7.880 | 23,348,562 |
| 2024-11-04 | 7.610 | 7.760 | 7.460 | 7.720 | 7.671 | 19,046,786 |
| 2024-11-01 | 8.000 | 8.090 | 7.500 | 7.630 | 7.582 | 36,904,169 |
| 2024-10-31 | 8.370 | 8.450 | 7.950 | 8.100 | 8.049 | 54,850,057 |
| 2024-10-30 | 7.680 | 8.210 | 7.670 | 8.170 | 8.119 | 52,816,661 |
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.