See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 688360.SHG stock page

Zhejiang Damon Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0227.91028.01027.63027.7409.7262,185,574
2023-02-0127.69027.94027.62027.9109.7861,569,845
2023-01-3127.41027.81027.40027.6209.6841,416,768
2023-01-3027.64028.10027.46027.4609.6282,224,327
2023-01-2026.98028.00026.70027.3909.6033,186,862
2023-01-1926.71027.00026.37026.8609.4171,255,264
2023-01-1826.51026.67026.40026.4409.270479,953
2023-01-1726.61026.68026.20026.4509.2741,048,479
2023-01-1626.22026.70026.05026.4709.2811,631,620
2023-01-1325.92026.22025.70026.1709.176788,342
2023-01-1225.62025.94025.58025.8509.063360,166
2023-01-1126.21026.21025.70025.8509.063880,417
2023-01-1025.67026.60025.51026.1509.1681,778,641
2023-01-0925.51025.94025.41025.5408.955877,149
2023-01-0625.60025.66025.35025.5108.944773,492
2023-01-0525.38025.53025.25025.4608.927956,371
2023-01-0425.17025.45025.13025.3808.899899,450
2023-01-0324.59025.32024.49025.2808.8631,174,138
2022-12-3024.68024.88024.41024.5908.6221,112,066
2022-12-2924.70024.96024.65024.6808.653756,386
2022-12-2825.46025.46024.71024.7708.6851,035,774
2022-12-2725.55025.55025.20025.4608.927740,520
2022-12-2624.72025.42024.72025.4208.912879,377
2022-12-2324.71025.19024.71024.9808.758713,335
2022-12-2225.45025.50024.84024.9508.7481,005,261
2022-12-2125.67025.98025.28025.3408.884914,813
2022-12-2025.55026.00025.55025.7609.032957,170
2022-12-1926.33026.35025.52025.7409.0251,632,048
2022-12-1626.88027.24026.10026.1309.1612,190,491
2022-12-1526.40027.49026.29026.9809.4603,540,531
2022-12-1426.31026.76025.90026.5109.2952,813,779
2022-12-1325.85026.30025.85026.1909.1831,877,433
2022-12-1225.76026.12025.37025.9809.1091,651,849
2022-12-0925.99025.99025.65025.7609.0321,680,957
2022-12-0825.72026.06025.72025.7509.0281,487,322
2022-12-0725.83025.93025.70025.7909.042863,358
2022-12-0625.67026.01025.67025.7209.0181,281,151
2022-12-0525.85026.20025.66025.9409.0951,465,984
2022-12-0225.54025.81025.40025.7109.0141,254,331
2022-12-0125.61025.79025.41025.5408.955985,194
2022-11-3025.31025.61025.01025.3908.9021,277,178
2022-11-2924.68025.27024.63025.1808.8281,381,049
2022-11-2824.80024.97024.48024.6808.6531,466,895
2022-11-2525.66025.70025.15025.1608.8211,969,835
2022-11-2425.74026.00025.56025.9309.0911,567,529
2022-11-2326.49026.49025.56025.6408.9902,208,865
2022-11-2226.35026.75026.19026.4709.2812,353,303
2022-11-2126.30026.65025.93026.3509.2392,451,838
2022-11-1827.01027.25026.24026.4509.2744,026,627
2022-11-1727.40027.40026.60027.0509.4843,697,825
2022-11-1626.90027.88026.77027.5609.6636,449,464
2022-11-1526.60026.98026.50026.7609.3825,375,877
2022-11-1426.99026.99026.11026.7009.3617,329,248
2022-11-1129.00029.05027.11027.2009.53712,674,343
2022-11-1025.45029.26025.34028.66010.04816,573,016
2022-11-0925.42025.61025.17025.4508.923949,393
2022-11-0825.82025.99025.28025.4208.9122,327,062
2022-11-0726.00026.09025.74025.8609.0671,861,798
2022-11-0425.88026.02025.57025.9209.0882,143,286
2022-11-0325.31025.81025.09025.7909.0421,975,926
← NewerPage 16 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-040.1100 CNY
2025-06-110.1500 CNY
2024-05-290.2500 CNY
2023-05-250.4060 CNY
2022-05-250.2700 CNY
2021-04-290.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.