Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.330	22.790	21.750	22.620	22.507	8,873,886
2026-01-16	20.850	22.350	20.840	22.320	22.209	13,012,367
2026-01-15	20.930	21.150	20.450	20.850	20.746	4,869,453
2026-01-14	21.150	21.720	20.750	21.150	21.044	6,397,289
2026-01-13	21.680	22.090	21.110	21.150	21.044	7,135,877
2026-01-12	20.780	21.810	20.570	21.640	21.532	8,873,192
2026-01-09	20.520	20.980	20.520	20.750	20.646	5,164,421
2026-01-08	20.850	21.030	20.720	20.810	20.706	4,927,089
2026-01-07	21.400	21.820	20.920	20.940	20.836	6,030,365
2026-01-06	21.020	21.680	21.020	21.210	21.104	4,985,244
2026-01-05	21.180	21.280	20.780	21.210	21.104	6,067,769
2025-12-31	22.000	22.100	21.240	21.260	21.154	6,571,683
2025-12-30	21.680	22.310	21.070	22.200	22.089	9,723,969
2025-12-29	21.800	21.990	21.550	21.840	21.731	4,566,789
2025-12-26	22.160	22.220	21.510	21.710	21.602	7,600,071
2025-12-25	21.380	22.250	21.000	22.100	21.990	9,377,826
2025-12-24	21.190	21.690	21.110	21.490	21.383	3,689,834
2025-12-23	21.600	21.670	21.140	21.230	21.124	3,235,068
2025-12-22	20.880	21.690	20.880	21.240	21.134	3,749,984
2025-12-19	20.960	21.240	20.890	20.940	20.836	2,370,833
2025-12-18	20.920	21.240	20.770	20.820	20.716	2,524,748
2025-12-17	21.290	21.300	20.660	21.240	21.134	3,526,264
2025-12-16	21.300	21.610	21.120	21.250	21.144	3,564,432
2025-12-15	21.030	21.750	20.930	21.430	21.323	4,765,843
2025-12-12	21.310	22.070	20.800	21.030	20.925	8,167,278
2025-12-11	21.770	22.110	21.410	21.420	21.313	3,970,073
2025-12-10	22.310	22.310	21.600	21.840	21.731	5,853,901
2025-12-09	22.220	22.970	21.980	22.310	22.199	6,822,876
2025-12-08	22.260	22.510	21.380	22.330	22.219	11,631,129
2025-12-05	22.660	22.820	22.120	22.380	22.268	11,590,273
2025-12-04	20.550	23.130	20.550	22.660	22.547	26,722,942
2025-12-03	20.100	20.190	19.610	20.000	19.900	4,299,767
2025-12-02	19.520	20.550	19.460	19.900	19.801	6,856,078
2025-12-01	19.310	19.500	19.210	19.460	19.363	2,134,693
2025-11-28	19.000	19.420	18.930	19.310	19.214	2,888,608
2025-11-27	18.940	19.140	18.830	18.880	18.786	1,783,668
2025-11-26	18.900	19.160	18.820	18.830	18.736	2,269,195
2025-11-25	18.780	19.300	18.720	18.930	18.836	3,306,072
2025-11-24	18.250	18.780	18.200	18.670	18.577	2,764,442
2025-11-21	18.700	19.100	18.030	18.200	18.109	3,613,643
2025-11-20	19.000	19.200	18.680	18.900	18.806	3,242,048
2025-11-19	19.250	19.360	18.720	18.880	18.786	3,568,045
2025-11-18	19.990	19.990	19.050	19.250	19.154	5,442,346
2025-11-17	20.680	20.680	19.700	19.980	19.880	5,844,681
2025-11-14	20.850	20.970	20.610	20.680	20.577	3,098,722
2025-11-13	20.920	21.080	20.820	21.000	20.895	2,493,341
2025-11-12	21.430	21.690	20.790	20.940	20.836	4,490,150
2025-11-11	21.400	21.880	21.290	21.580	21.472	4,593,947
2025-11-10	21.280	21.450	21.190	21.370	21.263	2,998,708
2025-11-07	21.580	21.820	21.300	21.300	21.194	4,376,911
2025-11-06	22.400	22.720	21.580	21.630	21.522	8,527,539
2025-11-05	22.880	23.310	22.500	22.670	22.557	7,729,696
2025-11-04	22.410	23.850	22.400	23.440	23.323	11,295,246
2025-11-03	23.480	23.500	22.700	22.790	22.676	9,909,577
2025-10-31	21.600	22.900	21.500	22.830	22.716	11,135,892
2025-10-30	21.800	21.810	21.190	21.510	21.403	4,262,225
2025-10-29	21.650	21.980	21.420	21.750	21.641	3,757,229
2025-10-28	21.300	21.760	21.290	21.550	21.442	2,819,355
2025-10-27	21.430	22.000	21.240	21.530	21.423	4,030,150
2025-10-24	20.740	21.280	20.740	21.150	21.044	3,218,010

← NewerPage 4 of 21 · 1,213 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.