Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.650 | 7.820 | 7.600 | 7.820 | 7.771 | 23,888,346 |
| 2024-10-25 | 7.410 | 7.630 | 7.400 | 7.630 | 7.582 | 21,064,923 |
| 2024-10-24 | 7.380 | 7.480 | 7.280 | 7.440 | 7.393 | 16,367,654 |
| 2024-10-23 | 7.410 | 7.600 | 7.350 | 7.420 | 7.373 | 20,798,143 |
| 2024-10-22 | 7.680 | 7.770 | 7.410 | 7.460 | 7.413 | 25,712,314 |
| 2024-10-21 | 7.400 | 7.750 | 7.400 | 7.670 | 7.622 | 31,875,986 |
| 2024-10-18 | 7.100 | 7.490 | 7.100 | 7.360 | 7.314 | 24,975,655 |
| 2024-10-17 | 7.080 | 7.370 | 7.080 | 7.180 | 7.135 | 24,637,768 |
| 2024-10-16 | 6.900 | 7.160 | 6.890 | 7.050 | 7.006 | 15,307,420 |
| 2024-10-15 | 7.200 | 7.370 | 7.090 | 7.100 | 7.055 | 21,938,220 |
| 2024-10-14 | 6.890 | 7.230 | 6.810 | 7.230 | 7.185 | 22,821,416 |
| 2024-10-11 | 7.320 | 7.340 | 6.770 | 6.880 | 6.837 | 25,488,639 |
| 2024-10-10 | 7.270 | 7.580 | 7.120 | 7.310 | 7.264 | 33,124,146 |
| 2024-10-09 | 8.000 | 8.000 | 7.280 | 7.280 | 7.234 | 43,480,783 |
| 2024-10-08 | 8.100 | 8.100 | 7.430 | 8.080 | 8.029 | 59,794,230 |
| 2024-09-30 | 7.020 | 7.370 | 6.800 | 7.360 | 7.314 | 46,519,086 |
| 2024-09-27 | 6.490 | 6.720 | 6.440 | 6.700 | 6.658 | 21,853,604 |
| 2024-09-26 | 6.250 | 6.420 | 6.240 | 6.420 | 6.380 | 20,645,174 |
| 2024-09-25 | 6.270 | 6.410 | 6.240 | 6.270 | 6.231 | 23,536,635 |
| 2024-09-24 | 6.230 | 6.280 | 6.050 | 6.270 | 6.231 | 21,705,519 |
| 2024-09-23 | 6.050 | 6.250 | 6.010 | 6.200 | 6.161 | 16,453,700 |
| 2024-09-20 | 6.000 | 6.110 | 5.950 | 6.040 | 6.002 | 10,356,800 |
| 2024-09-19 | 5.910 | 6.040 | 5.860 | 6.020 | 5.982 | 11,189,822 |
| 2024-09-18 | 5.860 | 5.910 | 5.750 | 5.860 | 5.823 | 8,425,800 |
| 2024-09-13 | 6.080 | 6.150 | 5.850 | 5.860 | 5.823 | 17,500,500 |
| 2024-09-12 | 6.020 | 6.210 | 6.020 | 6.120 | 6.082 | 15,831,300 |
| 2024-09-11 | 6.160 | 6.200 | 6.000 | 6.020 | 5.982 | 11,188,400 |
| 2024-09-10 | 6.170 | 6.210 | 5.980 | 6.190 | 6.151 | 13,938,170 |
| 2024-09-09 | 6.100 | 6.180 | 6.010 | 6.120 | 6.082 | 10,243,200 |
| 2024-09-06 | 6.230 | 6.310 | 6.150 | 6.160 | 6.121 | 13,359,678 |
| 2024-09-05 | 6.130 | 6.270 | 6.130 | 6.260 | 6.221 | 15,444,300 |
| 2024-09-04 | 6.230 | 6.240 | 6.120 | 6.150 | 6.111 | 13,701,050 |
| 2024-09-03 | 6.180 | 6.300 | 6.110 | 6.270 | 6.231 | 22,528,550 |
| 2024-09-02 | 6.240 | 6.570 | 6.170 | 6.180 | 6.141 | 35,869,756 |
| 2024-08-30 | 6.120 | 6.320 | 6.110 | 6.230 | 6.191 | 28,942,472 |
| 2024-08-29 | 6.060 | 6.190 | 6.030 | 6.170 | 6.131 | 23,031,674 |
| 2024-08-28 | 6.130 | 6.140 | 5.960 | 6.110 | 6.072 | 23,537,700 |
| 2024-08-27 | 6.320 | 6.410 | 6.100 | 6.150 | 6.111 | 43,630,454 |
| 2024-08-26 | 5.770 | 6.350 | 5.670 | 6.350 | 6.310 | 39,444,273 |
| 2024-08-23 | 5.700 | 5.830 | 5.670 | 5.770 | 5.734 | 8,114,062 |
| 2024-08-22 | 5.860 | 5.920 | 5.700 | 5.710 | 5.674 | 8,938,812 |
| 2024-08-21 | 5.860 | 5.930 | 5.810 | 5.860 | 5.823 | 5,315,997 |
| 2024-08-20 | 6.000 | 6.000 | 5.830 | 5.860 | 5.823 | 9,069,459 |
| 2024-08-19 | 6.040 | 6.090 | 5.950 | 5.950 | 5.913 | 9,310,300 |
| 2024-08-16 | 6.110 | 6.150 | 6.040 | 6.040 | 6.002 | 8,512,153 |
| 2024-08-15 | 6.050 | 6.130 | 5.920 | 6.100 | 6.062 | 11,886,028 |
| 2024-08-14 | 5.970 | 6.080 | 5.930 | 6.030 | 5.992 | 8,132,728 |
| 2024-08-13 | 5.890 | 5.970 | 5.860 | 5.970 | 5.932 | 7,261,511 |
| 2024-08-12 | 5.980 | 5.980 | 5.860 | 5.900 | 5.863 | 9,196,025 |
| 2024-08-09 | 6.100 | 6.160 | 5.960 | 5.980 | 5.942 | 12,989,000 |
| 2024-08-08 | 6.230 | 6.230 | 6.010 | 6.080 | 6.042 | 17,931,900 |
| 2024-08-07 | 6.040 | 6.530 | 6.020 | 6.270 | 6.231 | 26,302,138 |
| 2024-08-06 | 6.100 | 6.170 | 6.000 | 6.090 | 6.052 | 12,038,756 |
| 2024-08-05 | 6.200 | 6.340 | 5.990 | 5.990 | 5.952 | 19,126,622 |
| 2024-08-02 | 6.390 | 6.540 | 6.310 | 6.320 | 6.280 | 18,754,500 |
| 2024-08-01 | 6.380 | 6.550 | 6.350 | 6.460 | 6.419 | 20,940,478 |
| 2024-07-31 | 6.190 | 6.430 | 6.150 | 6.400 | 6.360 | 23,138,025 |
| 2024-07-30 | 6.200 | 6.250 | 6.120 | 6.210 | 6.171 | 17,099,057 |
| 2024-07-29 | 6.070 | 6.360 | 6.030 | 6.250 | 6.211 | 22,504,360 |
| 2024-07-26 | 5.840 | 6.120 | 5.830 | 6.090 | 6.052 | 20,015,200 |
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.