Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.470	20.740	20.190	20.290	14.336	3,878,225
2025-04-23	19.880	20.730	19.800	20.520	14.498	6,126,104
2025-04-22	19.750	19.930	19.530	19.620	13.862	2,972,601
2025-04-21	19.200	20.140	18.830	19.910	14.067	4,520,492
2025-04-18	18.990	19.360	18.760	19.180	13.551	3,004,694
2025-04-17	18.840	19.300	18.720	19.000	13.424	2,744,140
2025-04-16	19.700	19.800	18.710	19.040	13.452	5,081,207
2025-04-15	19.350	19.850	19.150	19.670	13.898	4,984,037
2025-04-14	19.000	19.800	18.850	19.280	13.622	6,180,508
2025-04-11	18.210	19.060	18.150	18.660	13.184	4,915,345
2025-04-10	18.290	19.260	18.290	18.420	13.014	7,576,919
2025-04-09	16.880	18.120	15.200	17.860	12.619	8,488,019
2025-04-08	16.990	17.710	16.390	17.070	12.061	7,053,919
2025-04-07	19.300	19.580	16.760	16.760	11.841	10,422,063
2025-04-03	21.590	21.850	20.470	20.950	14.802	5,770,237
2025-04-02	21.100	22.100	21.010	21.710	15.339	4,536,763
2025-04-01	21.550	21.730	21.000	21.110	14.915	5,042,427
2025-03-31	22.010	22.260	20.790	21.470	15.169	7,738,764
2025-03-28	22.980	23.120	22.320	22.480	15.883	3,564,397
2025-03-27	22.660	23.450	22.350	23.010	16.257	4,309,621
2025-03-26	22.760	23.250	22.560	22.800	16.109	4,304,449
2025-03-25	22.830	23.190	22.400	22.790	16.102	4,689,673
2025-03-24	23.010	23.150	21.990	22.770	16.088	5,732,981
2025-03-21	23.870	23.900	22.500	23.040	16.279	8,136,150
2025-03-20	24.280	24.630	23.780	23.930	16.907	6,937,218
2025-03-19	24.510	24.760	23.920	24.350	17.204	6,469,478
2025-03-18	24.200	24.890	23.870	24.550	17.345	8,626,938
2025-03-17	22.950	24.570	22.820	24.190	17.091	11,052,479
2025-03-14	21.980	22.880	21.610	22.880	16.166	8,157,171
2025-03-13	23.490	23.780	21.630	22.010	15.551	15,036,529
2025-03-12	23.760	24.120	23.620	23.810	16.823	5,537,345
2025-03-11	23.500	24.040	23.290	23.710	16.752	5,849,292
2025-03-10	24.000	24.440	23.690	23.930	16.907	7,454,308
2025-03-07	23.450	24.150	23.430	23.820	16.830	11,187,996
2025-03-06	25.580	26.200	23.580	23.700	16.745	24,290,089
2025-03-05	25.580	26.450	25.400	25.400	17.946	8,568,826
2025-03-04	24.880	25.810	24.650	25.780	18.214	5,546,199
2025-03-03	25.340	25.960	24.650	24.840	17.550	5,518,752
2025-02-28	27.410	27.410	24.860	25.090	17.727	10,892,904
2025-02-27	26.560	28.180	26.410	27.900	19.712	11,806,254
2025-02-26	25.790	27.770	25.430	26.560	18.766	11,274,166
2025-02-25	25.110	26.310	24.980	25.510	18.024	6,715,255
2025-02-24	26.000	26.330	24.500	25.670	18.137	8,807,103
2025-02-21	24.410	26.460	24.150	26.090	18.433	11,164,560
2025-02-20	24.250	25.070	23.690	24.700	17.451	9,795,059
2025-02-19	22.790	24.600	22.380	24.330	17.190	10,032,941
2025-02-18	22.790	23.290	22.500	22.610	15.975	5,899,618
2025-02-17	21.900	22.800	21.900	22.790	16.102	5,624,539
2025-02-14	22.750	22.980	21.830	21.960	15.515	7,867,274
2025-02-13	23.450	23.590	22.470	22.900	16.180	6,276,274
2025-02-12	23.400	24.060	22.940	23.590	16.667	6,455,957
2025-02-11	23.060	24.470	22.880	23.560	16.646	8,829,196
2025-02-10	23.260	23.440	22.390	23.000	16.250	7,538,890
2025-02-07	23.000	24.610	22.530	23.280	16.448	11,379,265
2025-02-06	21.500	23.000	21.350	22.860	16.151	9,337,941
2025-02-05	20.940	22.100	20.400	21.560	15.233	6,551,071
2025-01-27	21.770	21.860	20.580	20.820	14.710	5,145,424
2025-01-24	20.820	21.610	20.610	21.370	15.099	6,249,264
2025-01-23	20.780	21.450	20.780	20.820	14.710	6,149,134
2025-01-22	21.180	21.190	20.590	20.640	14.583	5,405,566

← NewerPage 7 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.