Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.760	29.760	27.850	28.590	10.024	5,038,538
2022-08-01	29.780	30.510	29.210	30.030	10.529	3,676,990
2022-07-29	29.810	29.810	28.960	29.780	10.441	3,683,759
2022-07-28	29.700	29.790	29.330	29.550	10.361	2,927,727
2022-07-27	28.500	29.540	28.500	29.440	10.322	2,827,702
2022-07-26	29.110	29.200	27.800	28.700	10.063	2,621,760
2022-07-25	28.690	29.570	28.320	28.920	10.140	3,611,674
2022-07-22	29.270	29.580	28.120	28.630	10.038	4,483,964
2022-07-21	28.870	29.850	28.500	29.400	10.308	5,067,838
2022-07-20	28.310	29.090	27.900	28.910	10.136	4,180,805
2022-07-19	28.160	28.300	27.750	28.200	9.887	2,736,352
2022-07-18	27.810	27.880	27.360	27.880	9.775	2,496,971
2022-07-15	27.520	28.000	27.120	27.480	9.635	3,951,488
2022-07-14	26.540	27.790	26.540	27.660	9.698	4,253,477
2022-07-13	26.930	26.990	26.400	26.630	9.337	1,965,875
2022-07-12	27.590	27.650	26.660	26.680	9.354	3,041,649
2022-07-11	27.290	27.770	26.650	27.540	9.656	4,069,483
2022-07-08	26.470	27.450	26.470	27.290	9.568	4,441,120
2022-07-07	26.350	26.810	26.350	26.480	9.284	1,854,729
2022-07-06	26.240	27.190	26.220	26.720	9.368	2,615,460
2022-07-05	27.070	27.290	26.100	26.500	9.291	3,167,519
2022-07-04	27.050	27.160	26.320	27.070	9.491	3,034,114
2022-07-01	26.620	27.420	26.210	27.070	9.491	3,380,750
2022-06-30	26.390	27.080	26.390	26.620	9.333	2,456,785
2022-06-29	27.740	27.790	26.560	26.590	9.323	2,965,418
2022-06-28	26.880	27.780	26.650	27.620	9.684	3,298,932
2022-06-27	27.100	27.410	26.690	26.940	9.445	2,359,398
2022-06-24	26.700	27.230	26.590	26.940	9.445	2,519,137
2022-06-23	26.040	26.680	25.980	26.600	9.326	2,154,415
2022-06-22	26.700	27.060	26.200	26.200	9.186	2,369,756
2022-06-21	26.700	27.280	26.300	26.680	9.354	2,542,296
2022-06-20	26.940	27.200	26.620	26.800	9.396	2,488,805
2022-06-17	26.390	27.170	26.050	26.770	9.386	2,786,142
2022-06-16	26.270	26.870	25.850	26.540	9.305	2,834,412
2022-06-15	26.310	26.740	25.900	26.020	9.123	2,789,915
2022-06-14	26.520	26.750	25.590	26.190	9.183	2,869,041
2022-06-13	26.620	27.090	26.390	26.710	9.365	2,860,834
2022-06-10	26.690	26.950	26.200	26.620	9.333	2,780,366
2022-06-09	27.400	27.600	26.450	26.590	9.323	2,570,930
2022-06-08	27.750	28.160	26.680	27.540	9.656	4,675,087
2022-06-07	27.940	28.100	27.020	27.320	9.579	3,650,562
2022-06-06	27.280	28.470	27.170	27.950	9.800	7,161,897
2022-06-02	25.590	27.260	25.340	26.880	9.424	5,549,007
2022-06-01	24.700	26.030	24.570	25.610	8.979	3,884,966
2022-05-31	24.020	24.730	23.820	24.700	8.660	3,645,469
2022-05-30	23.770	24.610	23.600	24.220	8.492	1,762,012
2022-05-27	24.490	24.490	23.700	23.800	8.345	1,540,402
2022-05-26	24.460	24.560	23.740	24.190	8.481	1,827,155
2022-05-25	23.790	25.080	23.540	24.560	8.611	3,585,348
2022-05-24	25.500	25.870	24.000	24.060	8.341	2,868,928
2022-05-23	25.000	25.680	25.000	25.680	8.903	2,457,987
2022-05-20	24.970	25.420	24.700	25.150	8.719	2,251,792
2022-05-19	24.900	24.950	24.500	24.740	8.577	2,171,683
2022-05-18	25.170	25.860	24.800	24.940	8.646	2,161,454
2022-05-17	25.740	25.750	24.520	24.950	8.650	2,442,385
2022-05-16	25.670	26.440	25.250	25.520	8.847	2,886,635
2022-05-13	25.150	26.300	25.150	25.640	8.889	3,009,528
2022-05-12	25.500	25.770	24.840	25.380	8.799	2,949,070
2022-05-11	25.800	26.750	25.650	25.790	8.941	2,540,238
2022-05-10	25.310	25.980	24.970	25.900	8.979	2,299,760

← NewerPage 18 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.