Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.760	16.420	14.830	16.380	16.380	10,313,300
2026-10-22	17.000	17.050	16.150	16.170	16.170	5,934,000
2026-10-21	16.760	17.320	16.760	17.000	17.000	6,117,600
2026-10-20	16.470	17.000	16.380	16.760	16.760	5,876,771
2026-10-19	16.680	16.830	15.940	16.560	16.560	8,018,600
2026-10-16	17.350	17.400	16.670	16.860	16.860	6,682,800
2026-10-15	17.050	17.540	16.950	17.010	17.010	7,353,300
2026-10-14	18.690	18.690	17.810	17.910	17.910	5,626,542
2026-10-13	18.400	18.980	17.700	18.750	18.750	7,541,396
2026-10-12	19.150	19.340	18.780	18.850	18.850	5,877,840
2026-10-09	19.550	19.750	18.150	19.340	19.340	11,429,700
2026-10-08	20.560	20.660	19.400	19.750	19.750	7,772,500
2026-09-30	20.870	20.920	20.130	20.550	20.550	5,908,300
2026-09-29	20.930	20.930	20.450	20.720	20.720	5,645,400
2026-09-28	22.350	22.460	20.630	20.980	20.980	9,494,304
2026-09-24	22.750	22.750	22.230	22.310	22.310	5,916,600
2026-09-23	22.920	23.000	22.570	22.820	22.820	7,025,400
2026-09-22	23.880	23.880	22.820	22.880	22.880	11,395,200
2026-09-21	24.110	24.660	23.510	23.610	23.610	11,804,400
2026-09-18	24.700	25.130	23.950	24.100	24.100	14,485,100
2026-09-17	23.810	24.830	23.530	24.460	24.460	20,882,000
2026-09-16	21.640	23.800	21.280	23.800	23.800	13,527,200
2026-09-15	21.890	22.330	21.600	21.640	21.640	5,427,820
2026-09-14	22.750	22.760	21.800	21.880	21.880	6,807,700
2026-09-11	23.140	23.280	22.200	22.780	22.780	7,696,920
2026-09-10	23.590	23.740	23.170	23.410	23.410	4,500,000
2026-09-09	23.660	24.130	23.660	23.750	23.750	6,068,600
2026-09-08	24.260	24.610	23.530	23.620	23.620	10,310,620
2026-09-07	22.980	24.760	22.980	24.290	24.290	14,168,400
2026-09-04	23.330	23.540	22.640	22.830	22.830	6,812,200
2026-09-03	23.400	23.440	22.550	23.060	23.060	6,967,900
2026-09-02	23.390	23.600	23.110	23.260	23.260	5,162,914
2026-09-01	23.890	24.180	23.130	23.560	23.560	9,479,420
2026-08-31	23.500	24.090	23.270	23.920	23.920	6,771,300
2026-08-28	23.790	24.340	23.370	23.960	23.960	11,023,160
2026-08-27	22.900	24.290	22.660	23.880	23.880	21,546,973
2026-08-26	21.300	23.310	21.190	22.640	22.640	14,892,429
2026-08-25	20.570	21.620	20.380	21.380	21.380	6,276,031
2026-08-24	21.580	21.580	20.380	20.870	20.870	5,091,800
2026-08-21	21.110	21.740	20.670	21.250	21.250	5,938,930
2026-08-20	21.240	21.530	20.700	21.040	21.040	7,467,500
2026-08-19	22.000	22.520	21.080	21.190	21.190	7,786,300
2026-08-18	22.810	22.990	22.320	22.460	22.460	8,247,800
2026-08-17	23.930	24.000	22.570	22.930	22.930	12,097,500
2026-08-14	23.750	24.140	23.390	23.790	23.790	6,992,900
2026-08-13	24.000	24.620	23.800	23.810	23.810	11,638,900
2026-08-12	22.400	24.200	22.340	23.640	23.640	14,551,949
2026-08-11	22.570	22.770	21.890	22.400	22.400	10,670,600
2026-08-10	22.060	22.610	21.050	22.510	22.510	11,917,600
2026-08-07	21.690	22.160	20.930	22.060	22.060	11,256,300
2026-08-06	21.760	22.180	21.300	21.600	21.600	8,245,900
2026-08-05	21.210	22.380	21.090	21.760	21.760	9,484,056
2026-08-04	20.660	21.380	20.360	21.190	21.190	8,539,100
2026-08-03	19.900	20.670	19.760	20.500	20.500	10,318,200
2026-07-31	20.200	20.800	19.850	19.860	19.860	11,324,123
2026-07-30	20.850	21.180	19.300	19.390	19.390	10,243,500
2026-07-29	21.660	21.890	20.380	21.100	21.100	11,729,600
2026-07-28	21.680	22.400	21.000	21.660	21.660	9,506,400
2026-07-27	21.000	21.920	20.660	21.820	21.820	9,326,400
2026-07-24	21.810	22.170	21.150	21.190	21.190	7,760,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-05-30	0.1300 CNY
2024-05-29	0.1300 CNY
2023-06-07	0.1100 CNY
2022-06-07	0.1100 CNY
2021-06-08	0.0800 CNY
2020-06-05	0.1000 CNY
2019-06-06	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.