Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.480	10.620	10.300	10.420	7.362	981,642
2024-07-24	10.720	10.720	10.380	10.430	7.369	1,571,054
2024-07-23	10.920	11.230	10.720	10.720	7.574	1,547,166
2024-07-22	10.980	11.030	10.810	10.910	7.708	520,622
2024-07-19	10.910	11.080	10.780	10.920	7.715	952,221
2024-07-18	11.000	11.050	10.670	10.890	7.694	1,451,605
2024-07-17	11.320	11.400	11.060	11.060	7.814	935,005
2024-07-16	11.280	11.410	11.170	11.400	8.055	671,381
2024-07-15	11.440	11.620	11.240	11.320	7.998	784,879
2024-07-12	11.610	11.650	11.380	11.440	8.083	930,665
2024-07-11	11.280	11.590	11.210	11.560	8.168	1,296,992
2024-07-10	11.180	11.280	10.980	11.120	7.857	965,462
2024-07-09	10.960	11.220	10.700	11.180	7.899	1,913,889
2024-07-08	11.310	11.380	10.900	11.010	7.779	2,581,222
2024-07-05	11.600	11.600	11.600	11.600	8.196	0
2024-07-04	11.450	12.030	11.450	11.600	8.196	3,207,575
2024-07-03	11.650	11.700	11.380	11.420	8.069	1,773,307
2024-07-02	11.990	12.200	11.580	11.660	8.238	1,769,884
2024-07-01	12.040	12.150	11.820	12.010	8.486	1,006,168
2024-06-28	11.780	12.180	11.660	12.040	8.507	1,713,524
2024-06-27	12.230	12.240	11.800	11.850	8.372	1,163,747
2024-06-26	11.690	12.150	11.640	12.090	8.542	1,458,826
2024-06-25	11.670	11.990	11.550	11.680	8.252	1,383,872
2024-06-24	12.380	12.410	11.630	11.670	8.245	2,707,997
2024-06-21	12.500	12.650	12.220	12.410	8.768	2,640,206
2024-06-20	12.680	13.290	12.600	12.700	8.973	3,923,379
2024-06-19	12.280	12.910	12.120	12.710	8.980	3,312,065
2024-06-18	12.000	12.480	11.850	12.370	8.740	868,933
2024-06-17	12.120	12.290	12.010	12.260	8.662	1,174,056
2024-06-14	12.250	12.350	11.970	12.160	8.591	1,464,141
2024-06-13	11.880	12.500	11.810	12.250	8.655	2,581,852
2024-06-12	11.660	12.200	11.660	11.900	8.408	1,800,993
2024-06-11	11.510	11.730	11.270	11.700	8.266	1,050,025
2024-06-07	11.400	11.760	11.400	11.700	8.266	1,653,321
2024-06-06	12.120	12.170	11.110	11.420	8.069	4,336,768
2024-06-05	12.280	12.490	12.000	12.080	8.535	1,736,560
2024-06-04	12.440	12.550	12.060	12.360	8.733	2,192,978
2024-06-03	13.050	13.050	12.350	12.440	8.789	2,753,675
2024-05-31	12.770	13.120	12.770	12.890	9.107	2,710,162
2024-05-30	13.160	13.190	12.760	12.870	9.093	1,973,091
2024-05-29	13.000	13.410	12.770	13.160	9.298	2,962,681
2024-05-28	18.950	19.000	18.390	18.520	9.220	3,848,573
2024-05-27	19.360	19.550	18.350	19.140	9.529	8,961,815
2024-05-24	18.170	19.280	17.960	18.660	9.290	9,028,365
2024-05-23	17.780	18.460	17.700	18.110	9.016	5,535,914
2024-05-22	17.640	17.780	17.320	17.650	8.787	2,045,501
2024-05-21	17.860	17.880	17.400	17.520	8.722	2,411,881
2024-05-20	17.020	17.960	17.020	17.830	8.877	3,344,810
2024-05-17	17.450	17.480	16.920	17.330	8.628	2,689,206
2024-05-16	18.100	18.210	17.320	17.360	8.643	4,486,114
2024-05-15	18.520	18.750	17.870	17.880	8.902	5,525,600
2024-05-14	16.980	18.580	16.980	18.260	9.091	8,369,035
2024-05-13	16.900	17.700	16.500	17.140	8.533	4,472,263
2024-05-10	16.990	17.040	16.720	16.850	8.389	1,372,717
2024-05-09	16.650	17.000	16.640	16.880	8.404	1,644,665
2024-05-08	16.950	17.000	16.650	16.650	8.289	1,706,358
2024-05-07	16.850	17.170	16.850	16.950	8.439	2,421,764
2024-05-06	16.780	17.150	16.770	17.110	8.518	2,747,845
2024-04-30	16.540	16.820	16.300	16.710	8.319	3,415,793
2024-04-29	15.780	16.620	15.650	16.520	8.225	3,800,761

← NewerPage 10 of 21 · 1,217 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.