Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.400	25.730	25.260	25.420	8.912	1,698,708
2022-11-01	25.210	25.460	24.930	25.420	8.912	1,492,456
2022-10-31	24.700	25.340	24.400	24.990	8.762	1,817,032
2022-10-28	25.530	25.730	24.430	24.500	8.590	2,395,232
2022-10-27	25.730	25.960	25.450	25.770	9.035	1,584,182
2022-10-26	25.330	25.800	24.900	25.790	9.042	2,632,843
2022-10-25	24.590	25.520	24.210	25.160	8.821	2,393,626
2022-10-24	25.080	25.410	24.400	24.460	8.576	2,090,036
2022-10-21	24.550	25.200	24.270	25.170	8.825	2,092,604
2022-10-20	24.620	24.670	24.080	24.510	8.593	1,854,000
2022-10-19	24.730	24.730	24.300	24.500	8.590	1,282,208
2022-10-18	24.610	24.830	24.240	24.550	8.607	1,960,052
2022-10-17	23.250	24.700	23.250	24.600	8.625	2,548,286
2022-10-14	23.400	23.860	23.400	23.750	8.327	1,552,464
2022-10-13	23.060	23.350	22.950	23.320	8.176	1,274,409
2022-10-12	22.030	23.130	22.020	23.050	8.082	1,159,883
2022-10-11	22.200	22.350	21.930	22.270	7.808	708,264
2022-10-10	22.500	22.530	22.000	22.070	7.738	836,003
2022-09-30	23.110	23.260	22.320	22.410	7.857	1,719,708
2022-09-29	23.330	23.440	22.990	23.100	8.099	796,931
2022-09-28	23.560	23.730	23.130	23.150	8.117	1,105,960
2022-09-27	23.260	23.600	23.070	23.560	8.260	1,063,914
2022-09-26	23.320	23.580	23.010	23.040	8.078	891,141
2022-09-23	23.900	24.150	23.310	23.430	8.215	1,529,678
2022-09-22	24.130	24.360	23.900	23.960	8.401	1,099,227
2022-09-21	23.880	24.350	23.730	24.160	8.471	1,788,942
2022-09-20	23.530	23.880	23.370	23.840	8.359	1,061,919
2022-09-19	23.530	23.970	23.250	23.320	8.176	1,670,772
2022-09-16	23.800	24.260	23.470	23.470	8.229	1,269,132
2022-09-15	24.830	24.870	23.660	24.050	8.432	2,555,489
2022-09-14	24.760	24.870	24.240	24.730	8.671	1,980,715
2022-09-13	25.080	25.330	24.870	24.970	8.755	2,007,079
2022-09-09	25.480	25.490	24.840	25.080	8.793	2,188,968
2022-09-08	25.930	25.980	25.300	25.330	8.881	2,318,301
2022-09-07	26.020	26.370	25.850	25.980	9.109	2,286,492
2022-09-06	25.930	26.090	25.730	26.090	9.147	1,782,499
2022-09-05	25.850	26.050	25.650	25.850	9.063	1,524,514
2022-09-02	25.600	25.990	25.380	25.830	9.056	1,884,063
2022-09-01	25.730	26.100	25.390	25.480	8.934	2,291,539
2022-08-31	26.390	26.400	25.700	25.860	9.067	2,504,929
2022-08-30	26.680	26.850	26.140	26.380	9.249	1,558,295
2022-08-29	26.310	26.770	25.720	26.650	9.344	1,976,280
2022-08-26	26.750	27.090	26.260	26.350	9.239	2,587,443
2022-08-25	27.210	27.450	26.410	26.750	9.379	3,720,984
2022-08-24	28.700	28.700	27.060	27.190	9.533	5,041,548
2022-08-23	28.650	28.980	28.200	28.430	9.968	4,741,387
2022-08-22	29.500	29.650	27.800	28.350	9.940	10,201,898
2022-08-19	31.180	31.700	30.080	30.200	10.588	4,146,636
2022-08-18	30.700	31.450	30.480	31.300	10.974	2,857,837
2022-08-17	31.140	31.380	30.340	30.720	10.771	2,885,058
2022-08-16	29.940	30.860	29.790	30.840	10.813	3,860,012
2022-08-15	29.920	30.200	29.500	30.050	10.536	2,363,066
2022-08-12	30.160	30.930	29.700	29.850	10.466	3,286,003
2022-08-11	30.390	30.970	30.000	30.170	10.578	3,675,664
2022-08-10	29.520	30.580	29.230	30.430	10.669	4,919,396
2022-08-09	29.410	29.810	29.210	29.740	10.427	2,360,608
2022-08-08	28.880	29.700	28.400	29.590	10.375	2,496,444
2022-08-05	28.700	29.100	28.310	29.000	10.168	2,872,405
2022-08-04	28.890	28.890	27.960	28.590	10.024	2,874,457
2022-08-03	28.490	29.490	28.280	28.500	9.992	4,417,060

← NewerPage 17 of 21 · 1,217 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.