Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.490	17.500	16.780	17.100	8.513	2,720,660
2024-01-22	18.770	18.820	17.280	17.490	8.708	2,335,222
2024-01-19	19.340	19.500	18.810	18.860	9.390	1,601,063
2024-01-18	19.600	19.700	18.600	19.360	9.639	2,722,655
2024-01-17	20.100	20.160	19.600	19.600	9.758	1,378,632
2024-01-16	20.200	20.350	19.800	20.050	9.982	1,864,297
2024-01-15	20.070	20.260	19.850	20.110	10.012	1,118,777
2024-01-12	20.190	20.550	19.960	20.030	9.972	1,990,054
2024-01-11	20.020	20.250	19.810	20.150	10.032	1,278,841
2024-01-10	20.180	20.280	19.660	20.020	9.967	1,893,724
2024-01-09	19.940	20.350	19.810	20.080	9.997	1,906,125
2024-01-08	20.010	20.100	19.750	19.790	9.853	1,445,923
2024-01-05	20.420	20.540	19.970	20.050	9.982	2,299,646
2024-01-04	20.480	20.520	20.340	20.510	10.211	1,383,256
2024-01-03	20.410	20.550	20.230	20.480	10.196	2,114,998
2024-01-02	20.120	20.660	20.050	20.490	10.201	3,749,419
2023-12-29	19.690	20.120	19.570	20.070	9.992	2,061,288
2023-12-28	18.970	19.900	18.840	19.700	9.808	2,587,786
2023-12-27	18.720	19.060	18.510	18.990	9.454	1,655,666
2023-12-26	19.210	19.210	18.600	18.730	9.325	1,239,341
2023-12-25	19.220	19.400	18.850	19.050	9.484	1,526,332
2023-12-22	19.740	19.850	19.190	19.300	9.609	1,612,374
2023-12-21	19.720	19.940	19.080	19.660	9.788	2,651,184
2023-12-20	19.760	20.240	19.730	19.770	9.843	1,568,331
2023-12-19	19.550	19.940	19.460	19.800	9.858	1,452,577
2023-12-18	19.710	19.860	19.510	19.550	9.733	1,352,815
2023-12-15	19.810	19.990	19.650	19.850	9.882	1,222,265
2023-12-14	19.980	20.240	19.800	19.820	9.867	1,151,145
2023-12-13	19.650	20.290	19.650	20.000	9.957	1,792,410
2023-12-12	20.050	20.050	19.660	19.840	9.877	1,499,662
2023-12-11	19.620	20.100	19.450	19.850	9.882	2,220,225
2023-12-08	19.820	20.250	19.700	19.780	9.848	2,078,491
2023-12-07	20.100	20.180	19.910	20.020	9.967	1,335,888
2023-12-06	19.850	20.380	19.850	20.140	10.027	2,014,350
2023-12-05	20.170	20.270	19.840	19.840	9.877	1,489,503
2023-12-04	20.510	20.550	20.110	20.170	10.042	1,989,856
2023-12-01	20.370	20.550	20.120	20.400	10.156	1,892,640
2023-11-30	20.650	20.650	20.150	20.360	10.136	1,531,986
2023-11-29	20.720	20.880	20.510	20.540	10.226	1,416,160
2023-11-28	20.310	20.820	20.250	20.720	10.316	1,904,073
2023-11-27	20.310	20.460	20.110	20.280	10.096	1,594,887
2023-11-24	20.710	20.710	20.200	20.320	10.116	1,963,486
2023-11-23	20.450	20.710	20.260	20.650	10.281	1,679,084
2023-11-22	20.550	20.940	20.300	20.300	10.106	1,955,492
2023-11-21	21.170	21.180	20.610	20.610	10.261	2,506,177
2023-11-20	20.730	21.150	20.670	21.140	10.525	2,113,944
2023-11-17	20.590	20.770	20.450	20.730	10.321	1,749,674
2023-11-16	20.630	20.780	20.460	20.460	10.186	1,565,963
2023-11-15	20.610	20.750	20.480	20.620	10.266	1,328,609
2023-11-14	20.500	20.610	20.300	20.580	10.246	1,809,546
2023-11-13	20.350	20.460	20.190	20.460	10.186	1,852,194
2023-11-10	20.330	20.380	20.010	20.290	10.101	1,438,914
2023-11-09	20.370	20.490	20.070	20.160	10.037	1,540,430
2023-11-08	20.530	20.710	20.210	20.350	10.131	2,493,900
2023-11-07	20.400	20.620	20.310	20.520	10.216	2,997,016
2023-11-06	20.050	20.330	19.820	20.290	10.101	3,197,106
2023-11-03	19.280	20.110	19.170	19.890	9.902	3,402,083
2023-11-02	19.180	19.400	19.050	19.110	9.514	1,545,695
2023-11-01	19.150	19.310	18.980	19.230	9.574	1,481,256
2023-10-31	19.090	19.300	18.980	19.100	9.509	2,220,817

← NewerPage 12 of 21 · 1,212 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.