Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.160	18.700	15.160	18.310	18.310	19,760,592
2026-10-19	15.400	16.080	15.040	15.650	15.650	4,355,404
2026-10-16	16.000	16.160	15.450	15.600	15.600	3,752,597
2026-10-15	15.150	15.940	15.010	15.690	15.690	4,310,716
2026-10-14	15.750	15.920	15.380	15.410	15.410	3,564,292
2026-10-13	16.020	16.170	15.560	15.830	15.830	3,753,423
2026-10-12	16.580	16.840	16.110	16.170	16.170	5,421,586
2026-10-09	16.300	16.700	15.560	16.630	16.630	6,491,786
2026-10-08	15.850	16.870	15.700	16.090	16.090	5,759,154
2026-09-30	16.210	16.390	15.720	15.770	15.770	3,764,751
2026-09-29	16.250	16.340	15.810	16.030	16.030	4,660,934
2026-09-28	16.310	16.790	16.180	16.190	16.190	5,955,770
2026-09-24	16.360	16.610	16.180	16.400	16.400	4,721,836
2026-09-23	16.000	16.470	15.800	16.360	16.360	5,404,733
2026-09-22	15.980	16.030	15.630	15.850	15.850	4,385,711
2026-09-21	15.000	15.970	15.000	15.800	15.800	7,255,489
2026-09-18	14.550	15.050	14.520	15.000	15.000	4,069,508
2026-09-17	14.300	14.620	14.180	14.550	14.550	2,645,983
2026-09-16	14.070	14.350	13.810	14.300	14.300	3,109,622
2026-09-15	14.010	14.380	14.010	14.120	14.120	2,547,756
2026-09-14	14.050	14.210	13.760	13.980	13.980	1,992,364
2026-09-11	14.300	14.310	13.720	13.970	13.970	2,782,403
2026-09-10	14.600	14.700	14.290	14.350	14.350	2,585,455
2026-09-09	14.850	14.880	14.630	14.770	14.770	2,355,639
2026-09-08	14.950	14.950	14.660	14.740	14.740	2,310,886
2026-09-07	14.740	15.050	14.680	14.950	14.950	2,808,838
2026-09-04	15.190	15.280	14.570	14.660	14.660	3,485,426
2026-09-03	15.200	15.410	14.950	14.980	14.980	2,379,675
2026-09-02	15.220	15.370	14.870	15.200	15.200	2,786,705
2026-09-01	15.250	15.550	15.180	15.250	15.250	2,111,856
2026-08-31	15.010	15.440	15.010	15.440	15.440	2,505,425
2026-08-28	15.300	15.460	15.120	15.120	15.120	2,389,704
2026-08-27	15.130	15.380	15.090	15.260	15.260	2,284,301
2026-08-26	15.340	15.530	14.950	15.150	15.150	3,520,714
2026-08-25	15.020	15.480	14.970	15.330	15.330	3,187,408
2026-08-24	15.790	15.850	15.200	15.420	15.420	2,739,325
2026-08-21	15.180	15.780	15.140	15.720	15.720	2,804,716
2026-08-20	15.160	15.710	15.160	15.480	15.480	3,558,903
2026-08-19	16.360	16.380	15.060	15.130	15.130	6,823,630
2026-08-18	17.290	17.290	16.430	16.660	16.660	5,910,059
2026-08-17	15.760	17.050	15.730	16.850	16.850	7,771,572
2026-08-14	15.850	15.960	15.570	15.840	15.840	2,447,363
2026-08-13	16.300	16.340	15.820	15.850	15.850	3,390,746
2026-08-12	15.900	16.360	15.800	16.160	16.160	3,499,296
2026-08-11	15.700	16.140	15.450	16.000	16.000	4,379,380
2026-08-10	15.880	15.880	15.500	15.760	15.760	3,221,617
2026-08-07	15.700	15.930	15.270	15.880	15.880	4,099,716
2026-08-06	15.490	15.850	15.430	15.700	15.700	4,285,949
2026-08-05	15.220	15.680	15.200	15.580	15.580	4,635,113
2026-08-04	15.190	15.450	14.920	15.260	15.260	5,413,900
2026-08-03	14.380	15.190	14.210	15.110	15.110	6,918,074
2026-07-31	13.860	14.520	13.860	14.280	14.280	5,974,223
2026-07-30	13.850	14.050	13.470	13.510	13.510	5,054,925
2026-07-29	13.830	14.070	13.630	13.970	13.970	4,781,705
2026-07-28	13.750	14.180	13.740	13.910	13.910	2,775,578
2026-07-27	13.420	13.990	13.250	13.960	13.960	2,990,288
2026-07-24	13.660	13.730	13.400	13.430	13.430	3,514,356
2026-07-23	13.810	13.940	13.550	13.910	13.910	3,579,265
2026-07-22	13.990	14.100	13.600	13.690	13.690	4,443,462
2026-07-21	13.980	14.170	13.000	14.000	14.000	7,786,044

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1100 CNY
2025-06-11	0.1500 CNY
2024-05-29	0.2500 CNY
2023-05-25	0.4060 CNY
2022-05-25	0.2700 CNY
2021-04-29	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.