Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.810	18.890	18.020	18.450	18.358	3,820,889
2026-04-20	19.040	19.180	18.810	18.830	18.736	2,870,407
2026-04-17	19.280	19.280	18.850	19.120	19.025	3,296,012
2026-04-16	18.780	19.240	18.770	19.160	19.064	2,275,413
2026-04-15	19.100	19.180	18.700	18.780	18.686	2,426,282
2026-04-14	19.120	19.220	18.870	19.050	18.955	2,564,416
2026-04-13	19.360	19.410	18.910	18.980	18.885	3,414,349
2026-04-10	19.200	19.690	19.200	19.460	19.363	4,782,543
2026-04-09	19.500	19.590	19.020	19.030	18.935	3,521,060
2026-04-08	19.400	19.780	19.400	19.730	19.632	5,288,607
2026-04-07	19.450	19.460	18.840	18.960	18.865	2,656,007
2026-04-03	19.090	19.470	18.900	19.300	19.204	3,155,187
2026-04-02	19.800	19.800	18.860	19.090	18.995	2,936,532
2026-04-01	19.000	19.800	19.000	19.680	19.582	4,642,128
2026-03-31	19.150	19.350	18.600	18.640	18.547	2,564,116
2026-03-30	19.200	19.470	18.850	19.250	19.154	3,360,788
2026-03-27	19.510	19.720	19.340	19.410	19.313	3,756,488
2026-03-26	19.150	20.460	19.150	19.600	19.502	7,378,267
2026-03-25	17.650	19.380	17.650	19.300	19.204	8,074,026
2026-03-24	17.220	17.530	16.750	17.510	17.423	2,850,247
2026-03-23	17.890	17.930	16.720	16.900	16.816	4,903,991
2026-03-20	18.630	18.830	17.870	17.900	17.811	3,086,881
2026-03-19	18.800	19.230	18.550	18.620	18.527	3,183,724
2026-03-18	19.180	19.270	18.580	18.910	18.816	3,455,206
2026-03-17	19.900	20.050	19.130	19.180	19.084	3,995,006
2026-03-16	19.570	19.890	19.160	19.730	19.632	5,108,350
2026-03-13	17.920	19.710	17.850	19.450	19.353	9,131,358
2026-03-12	18.410	18.430	18.020	18.100	18.010	1,529,863
2026-03-11	18.770	18.830	18.370	18.390	18.298	1,905,747
2026-03-10	18.350	18.800	18.350	18.670	18.577	2,196,992
2026-03-09	18.210	18.280	17.760	18.170	18.079	3,008,451
2026-03-06	18.180	18.530	18.160	18.420	18.328	1,390,409
2026-03-05	18.010	18.470	18.010	18.280	18.189	2,262,370
2026-03-04	17.900	18.080	17.620	17.810	17.721	2,820,958
2026-03-03	19.050	19.250	18.000	18.000	17.910	4,471,590
2026-03-02	19.450	19.780	19.000	19.050	18.955	4,383,889
2026-02-27	19.610	20.030	19.340	19.990	19.890	5,292,565
2026-02-26	19.830	19.830	19.510	19.600	19.502	3,497,994
2026-02-25	19.800	19.930	19.720	19.820	19.721	2,581,207
2026-02-24	20.210	20.230	19.740	19.820	19.721	2,638,735
2026-02-13	19.580	20.150	19.410	19.830	19.731	3,549,189
2026-02-12	19.890	20.000	19.650	19.870	19.771	2,045,367
2026-02-11	20.050	20.050	19.790	19.820	19.721	1,802,358
2026-02-10	20.030	20.130	19.840	20.010	19.910	2,318,496
2026-02-09	19.800	20.150	19.600	20.030	19.930	3,544,671
2026-02-06	19.350	19.730	19.150	19.590	19.492	2,395,611
2026-02-05	19.640	19.640	19.240	19.310	19.214	1,908,886
2026-02-04	19.490	19.680	19.350	19.650	19.552	2,838,107
2026-02-03	19.090	19.440	19.030	19.400	19.303	2,492,704
2026-02-02	19.390	19.490	18.960	18.980	18.885	3,726,950
2026-01-30	19.160	19.420	18.880	19.380	19.283	4,338,576
2026-01-29	19.550	19.850	19.180	19.220	19.124	4,180,371
2026-01-28	20.050	20.090	19.500	19.620	19.522	5,699,486
2026-01-27	20.680	20.780	19.460	20.080	19.980	10,932,073
2026-01-26	22.380	22.380	20.710	20.800	20.696	9,466,836
2026-01-23	22.150	22.450	22.050	22.280	22.169	5,036,825
2026-01-22	22.210	22.540	22.000	22.080	21.970	4,899,962
2026-01-21	22.100	22.800	21.740	22.300	22.189	5,067,512
2026-01-20	22.660	23.090	21.900	22.190	22.079	6,568,770
2026-01-19	22.330	22.790	21.750	22.620	22.507	8,873,886

← NewerPage 3 of 5 · 243 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.