Dianguang Explosion-proof Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.480 | 6.540 | 6.400 | 6.420 | 6.352 | 4,783,100 |
| 2024-07-26 | 6.300 | 6.540 | 6.280 | 6.500 | 6.431 | 5,382,200 |
| 2024-07-25 | 6.200 | 6.360 | 6.170 | 6.290 | 6.223 | 4,091,400 |
| 2024-07-24 | 6.320 | 6.350 | 6.220 | 6.240 | 6.174 | 3,045,600 |
| 2024-07-23 | 6.420 | 6.450 | 6.250 | 6.280 | 6.213 | 3,300,660 |
| 2024-07-22 | 6.380 | 6.420 | 6.340 | 6.400 | 6.332 | 2,674,500 |
| 2024-07-19 | 6.250 | 6.430 | 6.220 | 6.380 | 6.312 | 4,289,871 |
| 2024-07-18 | 6.280 | 6.330 | 6.070 | 6.270 | 6.203 | 5,193,625 |
| 2024-07-17 | 6.540 | 6.540 | 6.300 | 6.320 | 6.253 | 7,141,000 |
| 2024-07-16 | 6.490 | 6.620 | 6.470 | 6.530 | 6.461 | 4,765,860 |
| 2024-07-15 | 6.640 | 6.660 | 6.510 | 6.520 | 6.451 | 5,260,400 |
| 2024-07-12 | 6.730 | 6.780 | 6.630 | 6.670 | 6.599 | 5,826,340 |
| 2024-07-11 | 6.680 | 6.750 | 6.610 | 6.740 | 6.668 | 7,627,971 |
| 2024-07-10 | 6.590 | 6.660 | 6.530 | 6.540 | 6.470 | 5,504,049 |
| 2024-07-09 | 6.390 | 6.630 | 6.370 | 6.630 | 6.560 | 8,394,220 |
| 2024-07-08 | 6.660 | 6.660 | 6.390 | 6.410 | 6.342 | 7,194,400 |
| 2024-07-05 | 6.580 | 6.710 | 6.450 | 6.670 | 6.599 | 8,019,064 |
| 2024-07-04 | 6.660 | 6.780 | 6.500 | 6.580 | 6.510 | 9,176,200 |
| 2024-07-03 | 6.910 | 6.910 | 6.680 | 6.720 | 6.649 | 13,357,271 |
| 2024-07-02 | 7.060 | 7.100 | 6.930 | 6.960 | 6.886 | 13,294,512 |
| 2024-07-01 | 7.040 | 7.150 | 6.890 | 7.040 | 6.965 | 19,019,730 |
| 2024-06-28 | 7.390 | 7.390 | 7.020 | 7.040 | 6.965 | 36,807,876 |
| 2024-06-27 | 7.540 | 7.540 | 7.380 | 7.540 | 7.460 | 25,150,614 |
| 2024-06-26 | 6.460 | 7.130 | 6.420 | 6.850 | 6.777 | 11,063,668 |
| 2024-06-25 | 6.380 | 6.590 | 6.380 | 6.480 | 6.411 | 3,350,378 |
| 2024-06-24 | 6.690 | 6.700 | 6.310 | 6.370 | 6.302 | 5,314,000 |
| 2024-06-21 | 6.660 | 6.830 | 6.660 | 6.680 | 6.609 | 2,207,782 |
| 2024-06-20 | 6.880 | 6.970 | 6.750 | 6.760 | 6.688 | 3,428,000 |
| 2024-06-19 | 7.040 | 7.100 | 6.960 | 6.970 | 6.896 | 3,038,020 |
| 2024-06-18 | 6.880 | 7.030 | 6.850 | 7.030 | 6.955 | 3,337,020 |
| 2024-06-17 | 6.870 | 6.930 | 6.810 | 6.870 | 6.797 | 2,606,120 |
| 2024-06-14 | 6.750 | 6.940 | 6.680 | 6.870 | 6.797 | 3,838,760 |
| 2024-06-13 | 6.840 | 6.840 | 6.730 | 6.780 | 6.708 | 2,683,900 |
| 2024-06-12 | 6.660 | 6.820 | 6.650 | 6.790 | 6.718 | 3,291,500 |
| 2024-06-11 | 6.650 | 6.690 | 6.510 | 6.670 | 6.599 | 4,227,948 |
| 2024-06-07 | 6.560 | 6.730 | 6.530 | 6.700 | 6.629 | 5,358,340 |
| 2024-06-06 | 6.770 | 6.810 | 6.400 | 6.480 | 6.411 | 7,530,400 |
| 2024-06-05 | 6.970 | 6.970 | 6.760 | 6.790 | 6.718 | 4,780,860 |
| 2024-06-04 | 7.130 | 7.140 | 6.880 | 6.970 | 6.896 | 5,609,500 |
| 2024-06-03 | 7.290 | 7.290 | 7.040 | 7.130 | 7.054 | 5,933,820 |
| 2024-05-31 | 7.170 | 7.340 | 7.140 | 7.300 | 7.222 | 4,612,920 |
| 2024-05-30 | 7.110 | 7.200 | 7.080 | 7.160 | 7.084 | 3,071,700 |
| 2024-05-29 | 7.160 | 7.260 | 7.090 | 7.160 | 7.084 | 3,913,100 |
| 2024-05-28 | 7.280 | 7.380 | 7.220 | 7.270 | 7.064 | 4,634,178 |
| 2024-05-27 | 7.260 | 7.320 | 7.100 | 7.280 | 7.074 | 4,534,562 |
| 2024-05-24 | 7.210 | 7.330 | 7.190 | 7.220 | 7.016 | 4,477,540 |
| 2024-05-23 | 7.420 | 7.440 | 7.200 | 7.230 | 7.025 | 6,062,100 |
| 2024-05-22 | 7.470 | 7.520 | 7.390 | 7.450 | 7.239 | 5,767,500 |
| 2024-05-21 | 7.650 | 7.660 | 7.440 | 7.470 | 7.258 | 6,099,300 |
| 2024-05-20 | 7.590 | 7.690 | 7.540 | 7.670 | 7.453 | 5,718,946 |
| 2024-05-17 | 7.500 | 7.600 | 7.460 | 7.590 | 7.375 | 4,944,725 |
| 2024-05-16 | 7.460 | 7.560 | 7.450 | 7.490 | 7.278 | 6,047,500 |
| 2024-05-15 | 7.630 | 7.630 | 7.420 | 7.450 | 7.239 | 5,969,600 |
| 2024-05-14 | 7.410 | 7.640 | 7.410 | 7.580 | 7.365 | 8,135,501 |
| 2024-05-13 | 7.550 | 7.560 | 7.390 | 7.420 | 7.210 | 6,737,620 |
| 2024-05-10 | 7.720 | 7.730 | 7.540 | 7.630 | 7.414 | 7,138,300 |
| 2024-05-09 | 7.590 | 7.740 | 7.590 | 7.720 | 7.501 | 7,695,100 |
| 2024-05-08 | 7.690 | 7.710 | 7.570 | 7.580 | 7.365 | 7,985,100 |
| 2024-05-07 | 7.620 | 7.720 | 7.530 | 7.710 | 7.492 | 10,390,509 |
| 2024-05-06 | 7.530 | 7.640 | 7.530 | 7.620 | 7.404 | 11,676,000 |
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.