Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.970	14.990	13.500	13.800	13.800	7,394,018
2026-07-17	15.500	16.640	14.650	14.670	14.670	8,965,093
2026-07-16	15.480	15.850	15.220	15.480	15.480	3,562,617
2026-07-15	15.550	15.880	15.230	15.580	15.580	3,918,089
2026-07-14	15.180	15.620	15.100	15.510	15.510	4,575,140
2026-07-13	16.810	16.810	15.310	15.310	15.310	6,816,612
2026-07-10	16.330	17.220	16.320	16.640	16.640	6,346,505
2026-07-09	16.820	16.880	15.760	16.340	16.340	7,649,781
2026-07-08	17.210	17.700	16.640	16.730	16.730	7,253,053
2026-07-07	18.600	19.050	17.560	17.570	17.570	7,222,756
2026-07-06	19.580	19.880	18.370	18.440	18.440	9,054,615
2026-07-03	18.520	20.200	18.450	19.520	19.520	13,171,946
2026-07-02	17.850	19.860	17.660	18.490	18.490	11,652,956
2026-07-01	17.810	18.350	17.620	17.880	17.880	6,538,346
2026-06-30	17.080	17.950	16.860	17.900	17.900	7,102,402
2026-06-29	17.780	17.880	16.510	17.030	17.030	11,177,453
2026-06-26	18.810	18.810	17.680	17.750	17.750	10,553,896
2026-06-25	19.600	19.760	18.750	18.850	18.850	8,703,201
2026-06-24	19.850	19.980	19.150	19.770	19.770	6,257,597
2026-06-23	20.000	20.530	19.650	19.860	19.860	7,725,361
2026-06-22	21.100	21.180	19.300	20.100	20.100	10,262,000
2026-06-18	20.570	21.350	20.140	21.100	21.100	8,200,862
2026-06-17	21.180	21.660	20.540	20.770	20.770	8,851,061
2026-06-16	20.870	21.680	20.840	21.380	21.380	9,753,943
2026-06-15	20.530	21.040	20.500	20.620	20.620	7,892,693
2026-06-12	21.000	21.650	20.560	20.650	20.650	8,268,362
2026-06-11	21.000	21.450	20.500	20.880	20.880	8,638,789
2026-06-10	21.960	22.300	21.020	21.400	21.400	8,607,883
2026-06-09	22.660	23.150	21.810	22.270	22.270	12,563,748
2026-06-08	21.000	23.180	21.000	22.520	22.520	14,006,636
2026-06-05	22.000	23.200	21.330	22.490	22.490	13,210,015
2026-06-04	21.560	22.600	21.400	21.760	21.760	8,986,209
2026-06-03	21.600	22.940	21.600	22.040	21.930	9,446,264
2026-06-02	21.760	22.650	21.430	21.580	21.472	10,643,179
2026-06-01	21.960	22.500	21.600	21.660	21.552	7,724,437
2026-05-29	23.560	23.980	21.850	22.240	22.129	11,912,971
2026-05-28	24.100	24.100	22.900	23.790	23.671	13,964,585
2026-05-27	25.990	26.280	23.600	24.120	24.000	20,636,141
2026-05-26	27.000	27.000	25.620	26.320	26.189	18,033,485
2026-05-25	26.800	27.590	26.200	27.390	27.253	20,365,244
2026-05-22	24.020	28.000	23.500	26.810	26.676	31,501,134
2026-05-21	23.000	24.880	22.800	24.020	23.900	28,671,580
2026-05-20	24.000	24.870	23.280	23.710	23.592	32,854,280
2026-05-19	21.050	24.180	21.020	24.180	24.059	35,971,622
2026-05-18	19.570	20.470	19.470	20.150	20.049	7,679,791
2026-05-15	19.230	20.290	19.210	19.900	19.801	6,482,535
2026-05-14	19.500	19.650	19.090	19.190	19.094	3,100,108
2026-05-13	19.510	19.670	19.380	19.510	19.413	4,203,162
2026-05-12	20.070	20.110	19.510	19.680	19.582	3,264,967
2026-05-11	19.940	20.280	19.600	20.080	19.980	5,076,065
2026-05-08	19.290	19.830	19.000	19.800	19.701	4,944,501
2026-05-07	18.660	19.280	18.530	19.220	19.124	4,176,335
2026-05-06	18.340	18.780	18.320	18.640	18.547	3,500,078
2026-04-30	18.210	18.860	18.200	18.240	18.149	4,297,598
2026-04-29	17.890	18.220	17.830	17.990	17.900	1,317,636
2026-04-28	18.350	18.350	17.860	17.910	17.821	2,253,375
2026-04-27	18.250	18.480	17.950	18.420	18.328	1,720,627
2026-04-24	18.000	18.250	17.850	18.220	18.129	1,787,722
2026-04-23	18.500	18.500	18.050	18.120	18.030	2,608,320
2026-04-22	18.650	18.650	18.200	18.500	18.408	2,021,160

← NewerPage 2 of 3 · 121 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.