Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.880	28.430	27.710	28.160	9.762	1,577,528
2022-02-07	27.880	28.680	27.880	28.020	9.714	2,182,404
2022-01-28	27.340	27.850	27.200	27.500	9.534	1,932,744
2022-01-27	27.950	27.950	27.170	27.190	9.426	1,852,293
2022-01-26	28.200	28.700	27.610	27.950	9.690	2,854,210
2022-01-25	30.010	30.020	28.000	28.010	9.710	5,160,890
2022-01-24	29.990	30.500	29.780	29.960	10.386	2,461,376
2022-01-21	30.850	31.350	29.820	29.990	10.397	4,524,658
2022-01-20	33.580	33.590	30.720	31.100	10.782	6,072,559
2022-01-19	32.420	33.880	32.390	33.340	11.558	3,062,852
2022-01-18	33.900	34.450	32.370	32.420	11.239	3,962,360
2022-01-17	33.080	34.110	32.660	33.900	11.752	3,096,686
2022-01-14	33.250	34.080	32.810	33.060	11.461	3,520,049
2022-01-13	33.850	34.250	33.370	33.420	11.586	3,279,272
2022-01-12	34.200	34.840	33.600	33.850	11.735	3,701,935
2022-01-11	34.400	35.020	33.830	34.250	11.874	3,490,623
2022-01-10	33.490	34.450	33.360	34.300	11.891	3,864,449
2022-01-07	34.200	34.560	33.420	33.490	11.610	3,490,705
2022-01-06	32.920	34.750	32.500	34.190	11.853	7,044,212
2022-01-05	33.600	33.800	32.590	32.850	11.388	3,322,267
2022-01-04	32.580	33.760	32.530	33.500	11.614	4,353,416
2021-12-31	33.010	33.290	32.460	32.600	11.302	3,180,230
2021-12-30	32.620	33.340	32.610	33.000	11.440	2,868,723
2021-12-29	33.150	33.150	32.310	32.720	11.343	3,412,992
2021-12-28	31.500	33.350	31.480	33.010	11.444	5,533,328
2021-12-27	31.500	31.770	31.290	31.500	10.920	1,583,458
2021-12-24	32.640	32.960	31.610	31.710	10.993	3,132,588
2021-12-23	33.480	33.840	32.350	32.450	11.250	4,760,738
2021-12-22	33.020	33.900	32.640	33.650	11.666	4,705,531
2021-12-21	32.570	33.330	32.010	32.950	11.423	3,097,657
2021-12-20	31.930	33.200	31.870	32.320	11.205	4,188,153
2021-12-17	31.710	32.640	31.700	32.330	11.208	3,914,829
2021-12-16	31.350	32.120	31.350	31.870	11.049	2,484,895
2021-12-15	31.550	31.890	31.150	31.210	10.820	1,972,321
2021-12-14	31.890	31.960	31.400	31.530	10.931	1,894,712
2021-12-13	32.100	32.350	31.610	31.700	10.990	2,677,521
2021-12-10	31.670	32.180	31.220	31.960	11.080	1,808,921
2021-12-09	31.160	31.870	31.110	31.500	10.920	2,042,156
2021-12-08	30.940	31.620	30.710	31.160	10.802	2,628,392
2021-12-07	31.360	32.230	30.640	30.690	10.639	3,616,696
2021-12-06	32.050	32.350	30.820	30.950	10.730	3,514,721
2021-12-03	31.630	32.100	31.200	31.560	10.941	2,604,456
2021-12-02	33.500	33.750	31.480	31.630	10.965	4,816,921
2021-12-01	32.790	33.450	32.120	33.340	11.558	3,821,574
2021-11-30	32.180	33.080	32.130	32.550	11.284	2,748,911
2021-11-29	32.020	32.900	31.820	32.100	11.128	3,287,130
2021-11-26	33.010	33.020	32.180	32.560	11.288	3,908,778
2021-11-25	33.250	33.920	32.960	33.180	11.503	3,266,811
2021-11-24	33.300	33.700	32.730	33.090	11.471	4,108,876
2021-11-23	34.300	34.810	33.040	33.070	11.465	5,271,287
2021-11-22	34.390	34.530	33.660	34.300	11.891	3,984,323
2021-11-19	32.800	34.660	32.800	34.220	11.863	5,819,206
2021-11-18	33.430	33.520	32.650	32.800	11.371	3,693,086
2021-11-17	31.590	33.980	31.590	33.550	11.631	6,290,411
2021-11-16	32.580	32.730	31.700	31.880	11.052	3,282,287
2021-11-15	32.230	33.170	32.030	32.450	11.250	5,502,298
2021-11-12	31.050	32.350	30.530	32.200	11.163	5,765,102
2021-11-11	29.780	30.970	29.600	30.970	10.736	4,731,155
2021-11-10	29.620	30.140	29.290	29.920	10.373	3,287,827
2021-11-09	30.050	30.220	29.100	29.680	10.289	5,041,534

← NewerPage 20 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.