Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.560	20.560	20.110	20.400	10.156	1,871,839
2023-07-27	20.710	20.930	20.420	20.450	10.181	1,619,177
2023-07-26	21.050	21.150	20.710	20.790	10.350	1,259,053
2023-07-25	20.860	21.130	20.650	21.060	10.485	1,421,901
2023-07-24	20.780	20.810	20.410	20.620	10.266	1,154,598
2023-07-21	21.050	21.060	20.660	20.680	10.296	1,443,193
2023-07-20	21.070	21.230	20.800	20.900	10.405	1,766,773
2023-07-19	21.300	21.500	20.980	21.090	10.500	1,459,006
2023-07-18	21.200	21.570	21.030	21.270	10.589	1,413,138
2023-07-17	21.330	21.430	20.980	21.250	10.579	1,970,874
2023-07-14	21.160	21.670	21.160	21.550	10.729	2,019,135
2023-07-13	21.300	21.330	20.790	21.220	10.564	2,073,879
2023-07-12	21.180	21.650	21.010	21.040	10.475	2,161,103
2023-07-11	20.930	21.310	20.700	21.170	10.540	1,863,170
2023-07-10	21.240	21.290	20.660	20.820	10.365	2,082,841
2023-07-07	21.330	21.440	20.870	21.020	10.465	2,074,422
2023-07-06	21.220	21.480	21.050	21.170	10.540	1,611,988
2023-07-05	21.800	21.800	21.160	21.220	10.564	1,991,113
2023-07-04	21.430	21.970	21.430	21.750	10.828	2,917,509
2023-07-03	21.970	22.270	21.350	21.430	10.669	3,580,024
2023-06-30	22.100	22.430	22.020	22.190	11.047	2,416,233
2023-06-29	21.550	22.600	21.500	22.300	11.102	4,401,724
2023-06-28	21.480	21.600	20.930	21.500	10.704	2,750,595
2023-06-27	21.010	21.680	21.010	21.550	10.729	2,276,998
2023-06-26	21.740	21.970	21.150	21.270	10.589	3,726,132
2023-06-21	22.060	22.330	21.690	21.690	10.798	4,548,573
2023-06-20	21.890	22.370	21.710	21.940	10.923	3,861,725
2023-06-19	21.560	22.510	21.200	21.900	10.903	5,814,273
2023-06-16	21.010	21.550	20.860	21.430	10.669	4,353,352
2023-06-15	20.760	21.190	20.550	20.840	10.375	3,350,128
2023-06-14	20.530	20.850	20.200	20.750	10.330	2,536,512
2023-06-13	20.400	20.740	20.210	20.570	10.241	2,971,136
2023-06-12	19.170	20.800	19.120	20.430	10.171	5,611,599
2023-06-09	19.200	19.380	18.930	19.190	9.554	1,622,319
2023-06-08	19.480	19.780	19.060	19.080	9.499	1,954,284
2023-06-07	19.440	19.720	19.300	19.530	9.723	1,828,607
2023-06-06	20.020	20.060	19.420	19.480	9.698	2,014,329
2023-06-05	19.890	20.180	19.780	20.080	9.997	2,520,465
2023-06-02	19.500	20.470	19.300	19.990	9.952	4,937,506
2023-06-01	19.380	19.700	19.030	19.500	9.708	2,867,821
2023-05-31	19.700	19.800	19.270	19.380	9.648	1,660,078
2023-05-30	19.790	19.790	19.350	19.550	9.733	1,730,954
2023-05-29	20.410	20.410	19.710	19.750	9.833	2,061,265
2023-05-26	20.200	20.340	19.670	20.230	10.072	3,095,526
2023-05-25	20.490	20.490	19.910	20.200	10.057	3,267,300
2023-05-24	29.060	29.600	28.780	28.870	10.122	3,913,072
2023-05-23	29.200	29.790	29.030	29.050	10.185	3,087,932
2023-05-22	29.230	29.900	29.150	29.340	10.287	5,924,131
2023-05-19	28.820	29.350	28.320	29.150	10.220	5,088,317
2023-05-18	27.390	28.650	27.350	28.540	10.006	4,933,813
2023-05-17	26.860	27.380	26.810	27.320	9.579	1,657,499
2023-05-16	26.870	27.110	26.740	26.890	9.428	1,072,703
2023-05-15	26.580	26.900	26.540	26.870	9.421	992,562
2023-05-12	27.160	27.160	26.520	26.580	9.319	912,253
2023-05-11	26.980	27.240	26.900	27.000	9.467	1,091,390
2023-05-10	26.770	27.110	26.680	26.980	9.460	563,049
2023-05-09	27.360	27.370	26.700	26.730	9.372	1,224,499
2023-05-08	26.810	27.330	26.780	27.180	9.530	1,333,594
2023-05-05	26.990	27.300	26.510	26.800	9.396	1,160,297
2023-05-04	26.810	27.460	26.740	27.030	9.477	1,888,873

← NewerPage 14 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.