Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.920	9.060	8.880	9.010	8.755	4,064,800
2023-10-31	8.900	9.010	8.830	8.860	8.609	3,376,602
2023-10-30	8.780	8.890	8.690	8.860	8.609	2,746,126
2023-10-27	8.660	8.750	8.590	8.720	8.473	2,519,100
2023-10-26	8.640	8.720	8.440	8.680	8.434	3,274,400
2023-10-25	8.480	8.700	8.480	8.640	8.395	2,325,300
2023-10-24	8.280	8.490	8.210	8.470	8.230	2,983,700
2023-10-23	8.510	8.520	8.240	8.280	8.045	3,263,328
2023-10-20	8.560	8.750	8.500	8.510	8.269	2,418,900
2023-10-19	8.640	8.780	8.560	8.580	8.337	2,233,100
2023-10-18	8.840	8.840	8.600	8.640	8.395	2,487,890
2023-10-17	8.860	8.890	8.730	8.810	8.560	2,340,800
2023-10-16	8.980	8.980	8.750	8.770	8.522	2,471,400
2023-10-13	8.930	8.980	8.880	8.920	8.667	2,291,500
2023-10-12	9.040	9.130	8.960	9.010	8.755	2,771,841
2023-10-11	9.080	9.080	8.940	9.010	8.755	2,433,113
2023-10-10	9.040	9.110	8.990	9.030	8.774	2,595,200
2023-10-09	8.960	9.080	8.920	9.040	8.784	4,959,600
2023-09-28	8.900	8.990	8.900	8.960	8.706	2,465,902
2023-09-27	8.830	8.960	8.810	8.900	8.648	2,705,862
2023-09-26	8.780	8.900	8.720	8.810	8.560	2,248,200
2023-09-25	8.800	8.950	8.720	8.770	8.522	3,580,800
2023-09-22	8.470	8.790	8.470	8.790	8.541	3,560,600
2023-09-21	8.550	8.660	8.500	8.510	8.269	2,558,800
2023-09-20	8.600	8.650	8.500	8.500	8.259	2,424,339
2023-09-19	8.770	8.780	8.540	8.620	8.376	3,401,200
2023-09-18	8.610	8.850	8.470	8.800	8.551	3,935,700
2023-09-15	8.670	8.730	8.550	8.610	8.366	2,672,100
2023-09-14	8.690	8.720	8.560	8.580	8.337	2,660,100
2023-09-13	8.830	8.870	8.600	8.690	8.444	4,738,503
2023-09-12	8.890	8.900	8.730	8.850	8.599	3,977,600
2023-09-11	9.070	9.150	8.800	8.860	8.609	9,575,603
2023-09-08	8.950	9.210	8.900	9.070	8.813	4,108,500
2023-09-07	9.140	9.250	8.970	8.990	8.735	4,529,301
2023-09-06	8.960	9.230	8.910	9.190	8.930	5,791,420
2023-09-05	9.000	9.020	8.930	8.990	8.735	2,330,300
2023-09-04	8.940	9.020	8.910	9.020	8.765	2,868,700
2023-09-01	8.910	9.150	8.850	8.940	8.687	3,727,700
2023-08-31	9.000	9.030	8.900	8.990	8.735	2,588,616
2023-08-30	8.890	9.060	8.820	9.020	8.765	4,645,676
2023-08-29	8.380	8.810	8.380	8.800	8.551	5,252,644
2023-08-28	8.720	8.730	8.350	8.360	8.123	4,181,181
2023-08-25	8.500	8.510	8.290	8.300	8.065	3,087,300
2023-08-24	8.520	8.680	8.420	8.520	8.279	2,385,900
2023-08-23	8.680	8.690	8.500	8.540	8.298	2,115,000
2023-08-22	8.720	8.830	8.520	8.690	8.444	3,585,300
2023-08-21	8.750	8.880	8.710	8.740	8.492	4,222,800
2023-08-18	8.800	8.920	8.730	8.740	8.492	2,591,000
2023-08-17	8.590	8.830	8.550	8.820	8.570	3,046,000
2023-08-16	8.650	8.700	8.560	8.560	8.318	2,050,100
2023-08-15	8.690	8.750	8.620	8.670	8.424	2,542,000
2023-08-14	8.610	8.710	8.530	8.690	8.444	2,740,300
2023-08-11	8.850	8.900	8.650	8.670	8.424	3,341,400
2023-08-10	8.850	8.910	8.820	8.870	8.619	1,519,400
2023-08-09	8.860	8.930	8.800	8.820	8.570	1,879,600
2023-08-08	8.980	9.020	8.850	8.910	8.658	2,858,500
2023-08-07	9.050	9.100	8.940	8.980	8.726	2,638,600
2023-08-04	9.150	9.160	9.040	9.050	8.794	2,267,400
2023-08-03	9.230	9.290	9.060	9.090	8.833	3,057,800
2023-08-02	9.200	9.300	9.120	9.270	9.007	2,991,800

← NewerPage 13 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.