Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	20.940	21.520	20.580	21.460	15.162	7,564,355
2025-01-20	21.000	21.190	20.570	20.950	14.802	5,884,384
2025-01-17	20.940	21.290	20.350	20.900	14.767	5,456,980
2025-01-16	21.270	21.720	20.680	21.060	14.880	9,108,653
2025-01-15	19.850	22.600	19.660	21.180	14.964	15,633,056
2025-01-14	18.590	20.120	18.330	19.820	14.003	7,766,665
2025-01-13	18.370	18.610	17.810	18.250	12.894	3,026,130
2025-01-10	18.120	19.100	18.050	18.460	13.043	5,454,407
2025-01-09	18.300	18.980	18.120	18.250	12.894	3,213,229
2025-01-08	17.460	18.380	17.030	17.980	12.704	2,845,340
2025-01-07	16.940	17.670	16.920	17.670	12.484	1,815,013
2025-01-06	16.920	17.260	16.400	17.050	12.046	2,408,014
2025-01-03	17.680	17.880	16.800	16.800	11.870	3,656,129
2025-01-02	18.620	18.740	17.410	17.600	12.435	3,918,936
2024-12-31	19.300	19.370	18.530	18.580	13.127	4,049,934
2024-12-30	19.390	19.780	18.980	19.320	13.650	2,849,450
2024-12-27	19.210	19.590	19.010	19.280	13.622	3,145,116
2024-12-26	18.600	19.560	18.420	19.130	13.516	4,465,116
2024-12-25	18.900	19.060	18.200	18.460	13.043	4,233,688
2024-12-24	18.830	19.150	18.450	18.900	13.354	4,233,173
2024-12-23	19.180	19.360	18.580	18.750	13.248	3,529,792
2024-12-20	18.030	19.380	17.990	19.180	13.551	5,859,833
2024-12-19	17.800	18.310	17.720	18.010	12.725	3,353,267
2024-12-18	17.920	18.270	17.550	18.020	12.732	3,835,661
2024-12-17	18.830	18.940	17.800	17.900	12.647	5,628,032
2024-12-16	18.810	19.330	18.700	18.950	13.389	3,657,882
2024-12-13	19.500	19.500	18.830	18.960	13.396	5,831,939
2024-12-12	20.100	20.220	19.280	19.590	13.841	5,255,345
2024-12-11	19.800	20.220	19.020	19.950	14.095	7,600,227
2024-12-10	19.400	20.540	19.180	19.800	13.989	12,365,819
2024-12-09	18.960	19.320	18.510	18.980	13.410	6,782,393
2024-12-06	19.700	19.740	18.580	18.830	13.304	9,221,931
2024-12-05	18.900	19.910	18.900	19.700	13.919	7,945,863
2024-12-04	19.000	20.390	18.750	19.060	13.467	12,603,635
2024-12-03	18.860	19.100	18.330	18.940	13.382	7,801,952
2024-12-02	17.990	19.360	17.740	18.820	13.297	12,688,230
2024-11-29	17.360	17.900	17.000	17.760	12.548	8,340,703
2024-11-28	17.300	18.130	17.130	17.180	12.138	8,990,944
2024-11-27	16.120	17.030	15.670	17.000	12.011	5,693,469
2024-11-26	16.800	16.930	16.180	16.260	11.488	3,400,860
2024-11-25	16.280	16.790	16.100	16.720	11.813	4,608,276
2024-11-22	17.330	17.650	16.250	16.250	11.481	6,445,251
2024-11-21	17.360	17.460	16.960	17.210	12.160	5,580,253
2024-11-20	16.880	17.560	16.660	17.360	12.265	7,658,897
2024-11-19	16.200	16.890	16.120	16.890	11.933	5,462,332
2024-11-18	15.920	16.180	15.330	16.110	11.382	4,654,169
2024-11-15	16.240	16.490	15.890	15.900	11.234	4,231,753
2024-11-14	17.170	17.170	16.200	16.240	11.474	5,756,598
2024-11-13	16.930	17.390	16.500	17.100	12.082	6,436,837
2024-11-12	17.450	18.150	16.950	17.140	12.110	11,691,253
2024-11-11	15.920	17.130	15.910	17.080	12.068	8,675,975
2024-11-08	16.020	16.490	16.000	16.090	11.368	6,678,428
2024-11-07	15.410	15.850	15.370	15.850	11.199	4,868,525
2024-11-06	15.400	15.840	15.370	15.540	10.980	5,995,011
2024-11-05	15.150	15.570	14.970	15.440	10.909	6,779,750
2024-11-04	15.020	15.240	14.830	15.130	10.690	3,652,815
2024-11-01	15.700	15.700	14.860	14.940	10.556	5,354,049
2024-10-31	15.700	15.750	15.330	15.710	11.100	6,782,153
2024-10-30	16.430	16.430	15.260	15.700	11.093	11,408,509
2024-10-29	16.010	16.810	15.920	16.710	11.806	7,470,131

← NewerPage 8 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.