Zhejiang Damon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.600 | 15.750 | 15.460 | 15.640 | 7.786 | 2,359,998 |
| 2024-04-25 | 15.550 | 15.720 | 15.330 | 15.630 | 7.782 | 2,188,173 |
| 2024-04-24 | 15.270 | 15.580 | 15.270 | 15.490 | 7.712 | 2,382,184 |
| 2024-04-23 | 15.140 | 15.440 | 15.100 | 15.340 | 7.637 | 3,015,814 |
| 2024-04-22 | 15.490 | 15.490 | 14.770 | 15.140 | 7.538 | 2,742,375 |
| 2024-04-19 | 15.260 | 15.390 | 14.950 | 15.130 | 7.533 | 1,429,751 |
| 2024-04-18 | 15.520 | 15.630 | 15.110 | 15.330 | 7.632 | 1,807,876 |
| 2024-04-17 | 14.590 | 15.270 | 14.430 | 15.260 | 7.597 | 2,073,344 |
| 2024-04-16 | 14.720 | 14.840 | 14.110 | 14.310 | 7.124 | 2,704,821 |
| 2024-04-15 | 16.190 | 16.580 | 14.800 | 15.110 | 7.523 | 2,926,538 |
| 2024-04-12 | 15.940 | 16.320 | 15.840 | 15.840 | 7.886 | 1,049,286 |
| 2024-04-11 | 15.720 | 16.320 | 15.670 | 16.080 | 8.006 | 1,243,669 |
| 2024-04-10 | 16.320 | 16.450 | 15.700 | 15.880 | 7.906 | 1,424,831 |
| 2024-04-09 | 16.090 | 16.350 | 15.950 | 16.250 | 8.090 | 1,507,835 |
| 2024-04-08 | 16.830 | 16.830 | 16.090 | 16.090 | 8.011 | 1,576,575 |
| 2024-04-03 | 17.100 | 17.130 | 16.610 | 16.750 | 8.339 | 1,378,440 |
| 2024-04-02 | 16.930 | 16.990 | 16.710 | 16.890 | 8.409 | 1,379,996 |
| 2024-04-01 | 16.750 | 17.050 | 16.650 | 16.880 | 8.404 | 1,715,064 |
| 2024-03-29 | 16.320 | 16.620 | 16.160 | 16.620 | 8.274 | 914,320 |
| 2024-03-28 | 15.990 | 16.660 | 15.660 | 16.320 | 8.125 | 2,160,233 |
| 2024-03-27 | 16.680 | 16.750 | 15.640 | 15.640 | 7.786 | 1,788,991 |
| 2024-03-26 | 16.610 | 16.880 | 16.250 | 16.650 | 8.289 | 1,534,162 |
| 2024-03-25 | 17.180 | 17.250 | 16.630 | 16.630 | 8.279 | 2,558,415 |
| 2024-03-22 | 17.630 | 17.640 | 17.130 | 17.170 | 8.548 | 1,682,152 |
| 2024-03-21 | 17.760 | 17.800 | 17.380 | 17.580 | 8.752 | 2,017,700 |
| 2024-03-20 | 17.730 | 17.810 | 17.560 | 17.690 | 8.807 | 1,578,854 |
| 2024-03-19 | 17.880 | 17.880 | 17.600 | 17.660 | 8.792 | 1,905,510 |
| 2024-03-18 | 17.490 | 17.900 | 17.400 | 17.880 | 8.902 | 2,760,077 |
| 2024-03-15 | 16.910 | 17.600 | 16.910 | 17.550 | 8.737 | 2,353,099 |
| 2024-03-14 | 17.210 | 17.470 | 16.750 | 17.080 | 8.503 | 2,223,386 |
| 2024-03-13 | 17.350 | 17.400 | 17.100 | 17.280 | 8.603 | 1,326,790 |
| 2024-03-12 | 17.250 | 17.400 | 16.900 | 17.380 | 8.653 | 2,354,544 |
| 2024-03-11 | 16.960 | 17.170 | 16.690 | 17.170 | 8.548 | 2,104,146 |
| 2024-03-08 | 17.080 | 17.090 | 16.650 | 16.920 | 8.424 | 1,879,767 |
| 2024-03-07 | 17.190 | 17.500 | 16.820 | 16.960 | 8.444 | 2,545,638 |
| 2024-03-06 | 16.920 | 17.250 | 16.650 | 17.150 | 8.538 | 2,223,547 |
| 2024-03-05 | 17.000 | 17.050 | 16.740 | 16.770 | 8.349 | 1,612,721 |
| 2024-03-04 | 17.380 | 17.490 | 16.850 | 17.180 | 8.553 | 2,284,666 |
| 2024-03-01 | 17.430 | 17.690 | 17.000 | 17.300 | 8.613 | 3,166,795 |
| 2024-02-29 | 16.010 | 17.170 | 15.990 | 17.100 | 8.513 | 3,514,399 |
| 2024-02-28 | 17.690 | 17.950 | 16.030 | 16.100 | 8.016 | 5,360,196 |
| 2024-02-27 | 17.590 | 18.190 | 17.200 | 17.770 | 8.847 | 4,862,413 |
| 2024-02-26 | 17.350 | 18.150 | 17.160 | 17.590 | 8.757 | 7,202,333 |
| 2024-02-23 | 15.600 | 16.190 | 15.580 | 16.150 | 8.040 | 1,922,126 |
| 2024-02-22 | 15.190 | 15.500 | 15.080 | 15.470 | 7.702 | 1,565,653 |
| 2024-02-21 | 14.840 | 15.670 | 14.830 | 15.070 | 7.503 | 2,164,825 |
| 2024-02-20 | 14.950 | 15.120 | 14.770 | 15.040 | 7.488 | 1,296,100 |
| 2024-02-19 | 15.280 | 15.700 | 14.950 | 15.030 | 7.483 | 3,164,357 |
| 2024-02-08 | 13.000 | 14.770 | 12.820 | 14.630 | 7.284 | 3,723,410 |
| 2024-02-07 | 13.330 | 13.570 | 12.720 | 12.920 | 6.432 | 3,924,819 |
| 2024-02-06 | 13.000 | 13.960 | 12.030 | 13.330 | 6.636 | 3,523,644 |
| 2024-02-05 | 14.820 | 14.840 | 12.190 | 13.000 | 6.472 | 5,297,307 |
| 2024-02-02 | 15.510 | 15.880 | 14.380 | 15.030 | 7.483 | 1,946,728 |
| 2024-02-01 | 15.910 | 16.080 | 15.380 | 15.680 | 7.806 | 1,711,089 |
| 2024-01-31 | 16.890 | 16.890 | 15.930 | 15.950 | 7.941 | 1,905,388 |
| 2024-01-30 | 17.450 | 17.480 | 16.890 | 16.990 | 8.459 | 1,432,591 |
| 2024-01-29 | 18.370 | 18.370 | 17.410 | 17.420 | 8.673 | 1,877,389 |
| 2024-01-26 | 18.210 | 18.440 | 17.870 | 18.120 | 9.021 | 1,595,722 |
| 2024-01-25 | 17.460 | 18.160 | 17.190 | 18.160 | 9.041 | 2,157,191 |
| 2024-01-24 | 17.450 | 17.450 | 16.510 | 17.330 | 8.628 | 2,353,297 |
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.