Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.280	8.520	8.230	8.510	8.269	6,205,400
2024-01-24	8.140	8.390	7.930	8.250	8.016	7,195,242
2024-01-23	8.390	8.500	7.950	8.100	7.871	8,118,240
2024-01-22	8.710	8.760	8.100	8.160	7.929	6,456,100
2024-01-19	8.910	8.970	8.700	8.740	8.492	6,611,300
2024-01-18	9.170	9.210	8.600	8.910	8.658	7,117,900
2024-01-17	9.340	9.440	9.120	9.150	8.891	4,527,200
2024-01-16	9.400	9.500	9.250	9.400	9.134	4,350,700
2024-01-15	9.430	9.470	9.290	9.360	9.095	3,231,882
2024-01-12	9.510	9.560	9.370	9.390	9.124	3,406,100
2024-01-11	9.360	9.530	9.260	9.520	9.250	3,723,517
2024-01-10	9.550	9.550	9.290	9.320	9.056	4,619,800
2024-01-09	9.390	9.550	9.350	9.460	9.192	4,693,800
2024-01-08	9.480	9.550	9.330	9.340	9.075	3,338,690
2024-01-05	9.620	9.770	9.470	9.540	9.270	3,820,700
2024-01-04	9.670	9.710	9.600	9.710	9.435	3,685,220
2024-01-03	9.690	9.750	9.580	9.690	9.416	4,561,124
2024-01-02	9.530	9.710	9.530	9.690	9.416	5,713,500
2023-12-29	9.380	9.490	9.320	9.480	9.211	4,387,800
2023-12-28	9.160	9.430	8.980	9.380	9.114	3,950,980
2023-12-27	9.090	9.200	9.000	9.170	8.910	2,879,500
2023-12-26	9.250	9.250	9.020	9.050	8.794	3,224,371
2023-12-25	9.280	9.300	9.120	9.240	8.978	3,811,600
2023-12-22	9.400	9.430	9.190	9.240	8.978	3,589,202
2023-12-21	9.260	9.400	9.090	9.390	9.124	3,353,740
2023-12-20	9.400	9.470	9.270	9.290	9.027	2,628,300
2023-12-19	9.250	9.380	9.190	9.370	9.105	3,697,474
2023-12-18	9.330	9.440	9.240	9.270	9.007	3,948,820
2023-12-15	9.480	9.480	9.310	9.390	9.124	3,664,265
2023-12-14	9.460	9.640	9.420	9.450	9.182	6,157,040
2023-12-13	9.600	9.800	9.150	9.440	9.173	8,644,700
2023-12-12	9.450	9.500	9.360	9.450	9.182	2,546,400
2023-12-11	9.210	9.450	9.140	9.420	9.153	4,822,700
2023-12-08	9.460	9.600	9.300	9.340	9.075	4,025,800
2023-12-07	9.550	9.650	9.450	9.550	9.280	3,792,900
2023-12-06	9.450	9.680	9.350	9.550	9.280	4,203,990
2023-12-05	9.560	9.600	9.450	9.460	9.192	2,828,200
2023-12-04	9.540	9.630	9.530	9.550	9.280	2,761,760
2023-12-01	9.580	9.620	9.470	9.510	9.241	2,802,701
2023-11-30	9.580	9.670	9.460	9.620	9.348	3,774,300
2023-11-29	9.600	9.700	9.590	9.620	9.348	2,963,000
2023-11-28	9.490	9.660	9.420	9.610	9.338	3,478,475
2023-11-27	9.380	9.530	9.370	9.490	9.221	4,321,700
2023-11-24	9.480	9.560	9.330	9.380	9.114	4,009,100
2023-11-23	9.350	9.540	9.350	9.530	9.260	2,917,200
2023-11-22	9.500	9.540	9.400	9.400	9.134	3,964,836
2023-11-21	9.640	9.690	9.480	9.490	9.221	6,021,311
2023-11-20	9.450	9.770	9.430	9.700	9.425	8,346,600
2023-11-17	9.260	9.600	9.260	9.500	9.231	7,165,103
2023-11-16	9.350	9.420	9.290	9.320	9.056	5,488,562
2023-11-15	9.440	9.460	9.300	9.350	9.085	4,798,626
2023-11-14	9.300	9.460	9.250	9.380	9.114	9,287,611
2023-11-13	9.280	9.650	9.190	9.440	9.173	9,136,762
2023-11-10	9.190	9.290	9.150	9.260	8.998	3,106,400
2023-11-09	9.260	9.290	9.170	9.210	8.949	3,344,271
2023-11-08	9.320	9.340	9.200	9.230	8.969	2,571,300
2023-11-07	9.230	9.330	9.230	9.300	9.037	3,339,141
2023-11-06	9.170	9.280	9.160	9.250	8.988	3,872,000
2023-11-03	8.980	9.180	8.980	9.150	8.891	5,197,768
2023-11-02	9.120	9.150	8.960	8.970	8.716	4,096,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.