Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.060	21.090	20.480	20.730	20.627	3,590,941
2025-10-22	21.310	21.410	21.030	21.070	20.965	2,664,826
2025-10-21	20.890	21.460	20.750	21.410	21.303	4,026,439
2025-10-20	21.240	21.390	20.500	20.790	20.686	4,830,255
2025-10-17	22.300	22.300	20.920	21.000	20.895	6,437,959
2025-10-16	22.430	22.760	22.050	22.220	22.109	4,266,697
2025-10-15	21.900	22.390	21.700	22.360	22.248	4,652,507
2025-10-14	22.540	22.970	22.010	22.150	22.040	6,472,095
2025-10-13	22.310	22.970	21.880	22.470	22.358	11,439,659
2025-10-10	23.800	24.340	23.460	23.590	23.472	9,575,637
2025-10-09	23.400	23.880	23.200	23.800	23.681	7,604,967
2025-09-30	23.600	23.970	23.400	23.430	23.313	8,129,473
2025-09-29	23.180	23.730	23.180	23.630	23.512	7,107,018
2025-09-26	24.900	24.990	23.000	23.080	22.965	11,999,467
2025-09-25	24.980	25.100	24.230	24.310	24.189	9,981,493
2025-09-24	25.400	25.450	24.320	24.850	24.726	13,293,501
2025-09-23	26.000	26.730	24.700	25.490	25.363	20,404,845
2025-09-22	23.870	27.500	23.870	26.360	26.228	27,841,654
2025-09-19	22.870	24.420	22.850	23.750	23.632	20,288,415
2025-09-18	22.810	23.490	22.450	22.640	22.527	10,735,187
2025-09-17	23.250	23.780	22.830	23.000	22.885	10,337,485
2025-09-16	22.860	23.460	22.800	23.250	23.134	9,721,036
2025-09-15	22.700	23.140	22.600	22.770	22.656	4,270,800
2025-09-12	23.050	23.300	22.630	22.680	22.567	8,932,491
2025-09-11	23.800	23.800	22.890	23.360	23.243	14,492,180
2025-09-10	23.100	24.400	22.680	24.030	23.910	16,994,250
2025-09-09	22.740	23.280	22.400	22.990	22.875	9,500,161
2025-09-08	21.870	23.190	21.810	22.780	22.666	10,978,220
2025-09-05	21.490	22.290	21.220	21.950	21.840	7,991,876
2025-09-04	21.810	22.360	20.930	21.310	21.204	9,587,910
2025-09-03	21.500	22.700	21.500	22.000	21.890	12,311,841
2025-09-02	21.830	22.270	21.120	21.700	21.592	9,748,376
2025-09-01	22.260	22.650	21.670	21.890	21.781	8,442,857
2025-08-29	21.730	22.450	21.190	22.120	22.010	9,685,027
2025-08-28	22.550	22.790	21.010	21.840	21.731	15,718,883
2025-08-27	23.160	23.960	22.590	22.590	22.477	15,459,273
2025-08-26	23.200	23.710	22.560	23.090	22.975	12,318,274
2025-08-25	22.970	23.550	22.700	23.530	23.413	11,907,572
2025-08-22	22.420	23.050	22.410	22.800	22.686	7,113,562
2025-08-21	23.230	23.230	22.420	22.600	22.487	7,663,441
2025-08-20	23.100	23.290	22.890	23.200	23.084	5,829,690
2025-08-19	23.500	23.760	22.880	23.220	23.104	9,705,958
2025-08-18	23.400	23.840	23.150	23.650	23.532	9,969,866
2025-08-15	22.440	23.700	22.380	23.330	23.214	10,225,766
2025-08-14	23.330	23.750	22.410	22.460	22.348	10,803,854
2025-08-13	23.000	23.600	22.760	23.290	23.174	9,650,591
2025-08-12	23.600	23.750	23.000	23.110	22.995	8,272,845
2025-08-11	23.510	24.180	23.500	23.600	23.482	10,299,998
2025-08-08	24.000	24.790	23.450	23.530	23.413	13,733,160
2025-08-07	24.230	24.900	23.810	24.560	24.437	15,156,624
2025-08-06	23.100	24.700	23.010	24.300	24.179	15,477,325
2025-08-05	23.110	23.680	22.780	23.040	22.925	10,400,770
2025-08-04	21.990	23.170	21.890	23.130	23.015	12,220,578
2025-08-01	21.540	22.450	21.380	22.040	21.930	9,217,968
2025-07-31	21.590	22.090	21.410	21.510	21.403	6,845,222
2025-07-30	21.850	21.960	21.430	21.800	21.691	7,527,288
2025-07-29	22.100	22.770	21.730	22.020	21.910	9,077,682
2025-07-28	22.820	22.880	21.760	22.120	22.010	13,829,788
2025-07-25	22.500	23.420	22.380	23.150	23.035	11,194,857
2025-07-24	22.900	23.780	22.680	22.840	22.726	13,934,587

← NewerPage 5 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.