Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.030	23.500	22.360	22.480	22.368	16,095,152
2025-07-22	23.810	24.880	23.500	23.500	23.383	17,340,345
2025-07-21	23.880	25.300	23.400	24.120	24.000	21,684,826
2025-07-18	21.320	24.980	20.940	24.440	24.318	29,391,579
2025-07-17	20.670	21.490	20.250	21.300	21.194	13,982,595
2025-07-16	19.930	21.250	19.740	20.490	20.388	13,277,359
2025-07-15	20.080	20.120	19.630	19.940	19.841	7,407,922
2025-07-14	19.470	20.270	19.220	20.020	19.920	12,203,104
2025-07-11	19.020	19.930	18.820	19.310	19.214	12,300,538
2025-07-10	19.100	19.440	18.920	19.090	18.995	13,072,175
2025-07-09	19.920	22.000	19.440	19.600	19.502	26,764,541
2025-07-08	18.550	18.880	18.470	18.770	18.676	4,679,366
2025-07-07	18.210	18.920	18.100	18.690	18.597	6,229,497
2025-07-04	18.900	18.940	18.240	18.310	18.219	7,435,760
2025-07-03	18.420	19.250	18.420	18.970	18.875	8,875,005
2025-07-02	18.770	19.180	18.390	18.610	18.517	7,645,971
2025-07-01	18.480	18.880	18.380	18.620	18.527	7,544,310
2025-06-30	18.500	18.950	18.200	18.550	18.457	10,827,290
2025-06-27	18.050	19.090	17.800	18.660	18.567	13,400,244
2025-06-26	18.650	18.650	17.960	17.960	17.870	9,593,923
2025-06-25	17.960	18.550	17.830	18.230	18.139	10,043,821
2025-06-24	17.520	18.500	17.500	18.000	17.910	9,356,284
2025-06-23	17.030	17.570	17.030	17.530	17.443	5,002,275
2025-06-20	17.700	17.910	17.080	17.170	17.084	6,740,420
2025-06-19	17.500	18.610	17.500	17.740	17.652	11,603,391
2025-06-18	17.700	17.840	17.050	17.620	17.532	7,475,778
2025-06-17	18.030	18.220	17.380	17.660	17.572	6,439,252
2025-06-16	16.970	18.100	16.890	18.000	17.910	11,140,065
2025-06-13	17.720	17.910	16.760	16.850	16.766	10,662,999
2025-06-12	17.870	18.230	17.650	17.930	17.841	5,761,862
2025-06-11	18.000	18.270	17.860	18.030	17.940	6,274,588
2025-06-10	27.040	27.270	24.500	25.450	17.981	19,638,434
2025-06-09	27.340	28.080	26.700	26.750	18.900	13,908,000
2025-06-06	27.220	28.050	26.380	26.510	18.730	10,134,819
2025-06-05	27.690	27.990	26.720	27.580	19.486	11,682,962
2025-06-04	26.880	27.450	25.980	27.320	19.303	12,165,295
2025-06-03	25.850	27.160	25.680	26.670	18.843	17,460,385
2025-05-30	27.550	27.750	25.510	25.680	18.144	22,038,521
2025-05-29	28.010	29.490	27.180	28.110	19.861	26,877,713
2025-05-28	27.630	29.090	27.170	27.410	19.366	16,976,652
2025-05-27	28.300	29.160	26.820	27.170	19.196	10,919,764
2025-05-26	27.790	28.580	27.430	28.120	19.868	11,078,323
2025-05-23	27.120	29.080	27.120	27.830	19.663	12,733,649
2025-05-22	26.500	28.410	26.310	27.240	19.246	13,301,082
2025-05-21	27.190	27.190	26.200	26.600	18.794	9,477,428
2025-05-20	27.740	28.180	27.110	27.260	19.260	11,528,001
2025-05-19	29.260	29.470	27.000	27.730	19.592	19,260,011
2025-05-16	27.820	29.890	27.820	29.450	20.807	20,678,812
2025-05-15	27.500	28.790	26.820	27.680	19.557	13,529,772
2025-05-14	28.660	29.280	27.050	27.300	19.288	16,624,669
2025-05-13	28.820	29.650	27.740	29.100	20.560	19,019,658
2025-05-12	26.700	28.980	26.700	28.860	20.391	20,760,546
2025-05-09	27.600	27.800	25.900	26.250	18.547	13,761,011
2025-05-08	26.390	29.530	25.980	27.650	19.536	22,979,069
2025-05-07	25.600	27.500	25.600	26.550	18.758	17,753,491
2025-05-06	24.880	25.200	24.350	25.190	17.798	12,248,789
2025-04-30	23.490	24.690	23.070	24.400	17.239	12,360,677
2025-04-29	20.950	23.310	20.840	23.070	16.300	11,483,120
2025-04-28	20.200	21.190	20.190	20.830	14.717	6,393,672
2025-04-25	20.370	20.490	19.990	20.410	14.420	3,778,131

← NewerPage 6 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.