Dianguang Explosion-proof Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.660 | 7.680 | 7.360 | 7.500 | 7.288 | 15,830,667 |
| 2024-04-29 | 7.180 | 7.730 | 7.160 | 7.670 | 7.453 | 25,553,593 |
| 2024-04-26 | 7.190 | 7.270 | 7.120 | 7.220 | 7.016 | 17,111,824 |
| 2024-04-25 | 7.230 | 7.250 | 7.100 | 7.170 | 6.967 | 21,279,239 |
| 2024-04-24 | 7.380 | 7.450 | 7.190 | 7.380 | 7.171 | 25,633,786 |
| 2024-04-23 | 8.390 | 8.400 | 7.340 | 7.540 | 7.326 | 37,935,797 |
| 2024-04-22 | 7.000 | 7.760 | 7.000 | 7.760 | 7.540 | 18,352,841 |
| 2024-04-19 | 7.060 | 7.420 | 6.950 | 7.050 | 6.850 | 8,854,500 |
| 2024-04-18 | 7.040 | 7.340 | 6.990 | 7.060 | 6.860 | 8,252,900 |
| 2024-04-17 | 6.460 | 7.050 | 6.460 | 7.030 | 6.831 | 11,053,800 |
| 2024-04-16 | 7.090 | 7.090 | 6.400 | 6.410 | 6.228 | 14,956,475 |
| 2024-04-15 | 7.570 | 7.620 | 6.950 | 7.110 | 6.909 | 10,545,100 |
| 2024-04-12 | 7.650 | 7.760 | 7.510 | 7.540 | 7.326 | 4,711,000 |
| 2024-04-11 | 7.430 | 7.730 | 7.320 | 7.600 | 7.385 | 5,214,700 |
| 2024-04-10 | 7.720 | 7.760 | 7.390 | 7.470 | 7.258 | 5,769,200 |
| 2024-04-09 | 7.540 | 7.720 | 7.530 | 7.690 | 7.472 | 6,062,220 |
| 2024-04-08 | 7.860 | 7.880 | 7.500 | 7.550 | 7.336 | 9,428,800 |
| 2024-04-03 | 8.080 | 8.110 | 7.840 | 7.930 | 7.705 | 5,462,500 |
| 2024-04-02 | 8.140 | 8.200 | 8.010 | 8.090 | 7.861 | 5,355,282 |
| 2024-04-01 | 8.040 | 8.270 | 7.990 | 8.120 | 7.890 | 7,924,500 |
| 2024-03-29 | 7.760 | 7.960 | 7.730 | 7.960 | 7.735 | 2,603,900 |
| 2024-03-28 | 7.600 | 7.920 | 7.560 | 7.790 | 7.569 | 6,224,320 |
| 2024-03-27 | 7.920 | 7.920 | 7.580 | 7.600 | 7.385 | 6,506,000 |
| 2024-03-26 | 7.880 | 7.970 | 7.710 | 7.870 | 7.647 | 9,312,100 |
| 2024-03-25 | 8.120 | 8.650 | 7.930 | 7.930 | 7.705 | 12,617,700 |
| 2024-03-22 | 8.180 | 8.230 | 7.950 | 8.120 | 7.890 | 6,205,700 |
| 2024-03-21 | 8.170 | 8.250 | 8.050 | 8.210 | 7.977 | 6,059,300 |
| 2024-03-20 | 8.050 | 8.140 | 8.000 | 8.120 | 7.890 | 5,904,200 |
| 2024-03-19 | 8.000 | 8.140 | 7.970 | 8.000 | 7.773 | 6,660,120 |
| 2024-03-18 | 7.980 | 8.020 | 7.860 | 8.000 | 7.773 | 8,180,400 |
| 2024-03-15 | 7.790 | 7.980 | 7.750 | 7.920 | 7.696 | 6,409,582 |
| 2024-03-14 | 7.890 | 8.030 | 7.780 | 7.860 | 7.637 | 5,468,100 |
| 2024-03-13 | 7.800 | 8.100 | 7.750 | 7.920 | 7.696 | 7,472,300 |
| 2024-03-12 | 7.680 | 8.000 | 7.680 | 7.850 | 7.628 | 6,612,600 |
| 2024-03-11 | 7.570 | 7.700 | 7.560 | 7.690 | 7.472 | 5,813,765 |
| 2024-03-08 | 7.430 | 7.800 | 7.390 | 7.610 | 7.394 | 8,965,607 |
| 2024-03-07 | 7.450 | 7.600 | 7.350 | 7.380 | 7.171 | 6,242,727 |
| 2024-03-06 | 7.250 | 7.480 | 7.200 | 7.380 | 7.171 | 5,222,280 |
| 2024-03-05 | 7.510 | 7.510 | 7.240 | 7.260 | 7.054 | 5,447,321 |
| 2024-03-04 | 7.420 | 7.500 | 7.230 | 7.440 | 7.229 | 5,897,760 |
| 2024-03-01 | 7.210 | 7.440 | 7.140 | 7.430 | 7.220 | 8,019,199 |
| 2024-02-29 | 6.880 | 7.220 | 6.820 | 7.220 | 7.016 | 9,237,283 |
| 2024-02-28 | 7.650 | 7.870 | 6.920 | 6.950 | 6.753 | 14,154,670 |
| 2024-02-27 | 7.360 | 7.680 | 7.250 | 7.650 | 7.433 | 7,239,858 |
| 2024-02-26 | 7.340 | 7.520 | 7.150 | 7.370 | 7.161 | 9,743,150 |
| 2024-02-23 | 6.970 | 7.220 | 6.940 | 7.220 | 7.016 | 9,322,500 |
| 2024-02-22 | 6.620 | 6.900 | 6.580 | 6.900 | 6.705 | 8,949,500 |
| 2024-02-21 | 6.320 | 6.810 | 6.290 | 6.610 | 6.423 | 10,339,739 |
| 2024-02-20 | 6.280 | 6.450 | 6.170 | 6.400 | 6.219 | 11,024,499 |
| 2024-02-19 | 6.000 | 6.350 | 5.890 | 6.310 | 6.131 | 18,540,512 |
| 2024-02-08 | 5.360 | 5.940 | 5.360 | 5.940 | 5.772 | 17,102,107 |
| 2024-02-07 | 5.800 | 5.800 | 5.270 | 5.400 | 5.247 | 18,903,584 |
| 2024-02-06 | 5.690 | 6.090 | 5.350 | 5.780 | 5.616 | 18,174,847 |
| 2024-02-05 | 6.470 | 6.600 | 5.940 | 5.940 | 5.772 | 10,166,065 |
| 2024-02-02 | 7.080 | 7.210 | 6.370 | 6.600 | 6.413 | 8,119,421 |
| 2024-02-01 | 7.300 | 7.300 | 6.870 | 7.080 | 6.879 | 7,332,500 |
| 2024-01-31 | 7.850 | 7.850 | 7.260 | 7.330 | 7.122 | 6,031,840 |
| 2024-01-30 | 8.130 | 8.170 | 7.720 | 7.770 | 7.550 | 6,094,484 |
| 2024-01-29 | 8.510 | 8.590 | 8.110 | 8.130 | 7.900 | 4,668,670 |
| 2024-01-26 | 8.550 | 8.720 | 8.480 | 8.510 | 8.269 | 4,817,500 |
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.