Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.280	26.810	26.240	26.730	9.372	1,385,711
2023-04-27	26.000	26.600	25.950	26.240	9.200	1,109,574
2023-04-26	25.550	26.190	25.410	26.130	9.161	1,068,104
2023-04-25	26.160	26.170	25.390	25.670	9.000	1,852,828
2023-04-24	26.580	26.640	26.020	26.210	9.189	2,165,312
2023-04-21	28.310	28.350	26.650	26.650	9.344	5,049,088
2023-04-20	29.200	29.300	28.350	28.470	9.982	3,943,759
2023-04-19	28.650	29.630	28.650	29.120	10.210	7,034,073
2023-04-18	28.520	28.610	27.930	28.380	9.950	1,246,700
2023-04-17	28.490	29.050	28.240	28.360	9.943	2,068,086
2023-04-14	27.840	28.490	27.460	28.330	9.933	1,833,678
2023-04-13	28.120	28.120	27.660	27.710	9.715	1,565,188
2023-04-12	27.770	28.170	27.600	28.170	9.877	1,486,732
2023-04-11	28.220	28.220	27.560	27.750	9.729	1,804,739
2023-04-10	27.850	28.790	27.850	28.260	9.908	3,342,910
2023-04-07	28.230	28.230	27.710	27.860	9.768	1,910,175
2023-04-06	27.550	28.140	27.300	28.040	9.831	2,265,204
2023-04-04	28.350	28.400	27.410	27.630	9.687	2,967,290
2023-04-03	28.560	28.690	28.210	28.320	9.929	2,225,702
2023-03-31	28.400	28.590	28.130	28.480	9.985	1,389,698
2023-03-30	28.750	28.750	28.180	28.200	9.887	1,303,210
2023-03-29	28.650	28.890	28.420	28.530	10.003	1,368,235
2023-03-28	28.900	28.990	28.500	28.580	10.020	2,126,487
2023-03-27	29.100	29.340	28.800	28.890	10.129	2,646,299
2023-03-24	28.910	29.210	28.730	29.050	10.185	3,121,165
2023-03-23	28.750	29.080	28.610	28.830	10.108	2,145,761
2023-03-22	28.500	29.100	28.430	28.900	10.133	4,385,370
2023-03-21	28.400	28.490	27.760	28.430	9.968	3,482,152
2023-03-20	27.170	29.050	26.740	28.450	9.975	7,364,898
2023-03-17	27.400	27.410	27.010	27.150	9.519	1,464,247
2023-03-16	27.610	27.820	27.000	27.160	9.523	1,512,638
2023-03-15	27.960	28.400	27.710	27.820	9.754	2,014,631
2023-03-14	27.320	28.290	26.640	28.010	9.821	4,213,848
2023-03-13	27.540	27.710	27.220	27.450	9.624	1,613,801
2023-03-10	27.910	28.050	27.580	27.650	9.694	1,794,183
2023-03-09	27.580	28.220	27.400	28.190	9.884	2,205,800
2023-03-08	27.280	27.640	27.150	27.640	9.691	1,242,639
2023-03-07	28.510	28.520	27.150	27.270	9.561	2,920,911
2023-03-06	27.550	29.000	27.530	28.300	9.922	5,155,668
2023-03-03	27.300	27.580	27.140	27.500	9.642	1,890,799
2023-03-02	27.540	27.600	27.230	27.340	9.586	1,908,394
2023-03-01	27.200	27.490	27.110	27.450	9.624	1,967,999
2023-02-28	27.010	27.360	26.910	27.190	9.533	1,306,969
2023-02-27	27.220	27.550	27.020	27.050	9.484	2,359,787
2023-02-24	27.880	27.910	27.210	27.330	9.582	2,938,299
2023-02-23	28.270	28.290	27.570	27.900	9.782	3,097,421
2023-02-22	28.260	28.610	27.950	28.150	9.870	3,482,808
2023-02-21	29.100	29.260	28.100	28.540	10.006	8,114,910
2023-02-20	29.800	31.380	28.650	29.100	10.203	14,300,314
2023-02-17	27.750	27.750	27.750	27.750	9.729	0
2023-02-16	27.750	27.750	27.750	27.750	9.729	0
2023-02-15	27.750	27.750	27.750	27.750	9.729	0
2023-02-14	27.750	27.750	27.750	27.750	9.729	0
2023-02-13	27.750	27.750	27.750	27.750	9.729	0
2023-02-10	27.750	27.750	27.750	27.750	9.729	0
2023-02-09	27.750	27.750	27.750	27.750	9.729	0
2023-02-08	27.750	27.750	27.750	27.750	9.729	0
2023-02-07	27.750	27.750	27.750	27.750	9.729	0
2023-02-06	27.750	27.750	27.750	27.750	9.729	0
2023-02-03	27.690	27.890	27.270	27.750	9.729	2,287,049

← NewerPage 15 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.