Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.150	16.320	15.890	16.100	11.375	4,396,180
2024-10-25	15.950	16.250	15.820	15.970	11.283	4,876,158
2024-10-24	15.680	16.230	15.460	16.050	11.340	5,116,627
2024-10-23	15.960	16.130	15.540	15.630	11.043	4,741,051
2024-10-22	16.160	16.320	15.660	15.950	11.269	5,751,594
2024-10-21	16.170	16.700	15.700	16.040	11.333	7,918,673
2024-10-18	14.750	15.690	14.750	15.500	10.951	4,999,841
2024-10-17	14.900	15.130	14.710	14.780	10.443	3,768,536
2024-10-16	14.650	15.130	14.600	14.800	10.457	3,417,171
2024-10-15	15.140	15.590	14.890	14.950	10.563	5,272,258
2024-10-14	14.600	15.470	14.380	15.150	10.704	6,475,840
2024-10-11	14.850	14.850	14.010	14.350	10.139	5,269,990
2024-10-10	15.200	15.540	14.500	14.850	10.492	5,236,422
2024-10-09	16.270	16.390	14.800	14.910	10.534	10,800,958
2024-10-08	17.970	17.980	15.570	16.900	11.940	13,973,764
2024-09-30	13.800	15.230	13.510	15.080	10.655	9,940,330
2024-09-27	12.700	13.090	12.620	13.050	9.220	3,842,976
2024-09-26	12.300	12.520	12.120	12.490	8.825	2,905,525
2024-09-25	12.210	12.630	12.210	12.350	8.726	3,408,175
2024-09-24	11.630	12.130	11.580	12.110	8.556	2,768,536
2024-09-23	11.700	11.800	11.580	11.630	8.217	1,535,115
2024-09-20	11.760	11.800	11.600	11.750	8.302	2,047,787
2024-09-19	11.700	11.890	11.530	11.720	8.281	1,949,941
2024-09-18	11.860	12.010	11.420	11.620	8.210	3,806,272
2024-09-13	12.010	12.070	11.830	11.860	8.379	1,812,192
2024-09-12	12.170	12.370	12.060	12.070	8.528	1,185,377
2024-09-11	12.270	12.370	12.140	12.230	8.641	1,597,377
2024-09-10	12.250	12.400	11.980	12.270	8.669	2,639,420
2024-09-09	12.300	12.470	12.220	12.300	8.690	1,688,764
2024-09-06	12.810	12.810	12.390	12.400	8.761	1,840,927
2024-09-05	12.760	12.880	12.650	12.670	8.952	1,742,727
2024-09-04	12.800	12.880	12.620	12.710	8.980	1,653,135
2024-09-03	12.680	12.800	12.490	12.760	9.015	1,904,992
2024-09-02	12.810	13.020	12.640	12.650	8.938	3,622,404
2024-08-30	12.880	13.050	12.790	12.830	9.065	4,321,319
2024-08-29	12.690	13.100	12.600	13.050	9.220	2,928,532
2024-08-28	12.810	13.030	12.590	12.750	9.008	3,004,048
2024-08-27	13.170	13.170	12.730	12.810	9.051	3,178,196
2024-08-26	13.200	13.540	13.100	13.140	9.284	4,191,784
2024-08-23	13.100	13.500	13.050	13.390	9.461	4,895,898
2024-08-22	13.470	13.520	13.000	13.210	9.333	4,969,938
2024-08-21	12.450	13.680	12.450	13.380	9.453	8,046,579
2024-08-20	13.150	13.300	12.200	12.630	8.924	7,465,374
2024-08-19	12.060	12.890	12.060	12.680	8.959	7,548,856
2024-08-16	12.160	12.180	11.790	12.010	8.486	3,515,793
2024-08-15	10.820	12.170	10.820	12.080	8.535	6,953,828
2024-08-14	10.890	10.920	10.750	10.830	7.652	625,707
2024-08-13	10.940	10.970	10.700	10.840	7.659	1,757,795
2024-08-12	10.790	11.060	10.650	10.870	7.680	822,855
2024-08-09	10.610	10.970	10.610	10.860	7.673	1,358,393
2024-08-08	10.710	10.910	10.510	10.660	7.532	698,360
2024-08-07	10.740	10.890	10.690	10.800	7.631	603,919
2024-08-06	10.610	10.730	10.520	10.730	7.581	786,002
2024-08-05	10.820	10.950	10.490	10.500	7.419	1,336,848
2024-08-02	11.000	11.130	10.800	10.900	7.701	1,039,039
2024-08-01	11.050	11.210	10.970	11.130	7.864	1,139,514
2024-07-31	11.000	11.150	10.520	11.050	7.807	2,104,516
2024-07-30	10.510	10.840	10.360	10.610	7.496	1,065,465
2024-07-29	10.690	10.760	10.500	10.680	7.546	646,945
2024-07-26	10.480	10.740	10.460	10.700	7.560	905,808

← NewerPage 9 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.