Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.230	9.240	9.010	9.230	8.969	5,162,830
2023-07-31	9.140	9.280	9.110	9.150	8.891	3,401,400
2023-07-28	9.100	9.160	8.950	9.130	8.871	2,789,700
2023-07-27	9.250	9.320	9.060	9.060	8.803	2,925,400
2023-07-26	9.440	9.440	9.200	9.210	8.949	2,897,600
2023-07-25	9.270	9.450	9.200	9.430	9.163	3,071,500
2023-07-24	9.150	9.240	9.080	9.200	8.939	2,103,500
2023-07-21	9.260	9.340	9.110	9.190	8.930	3,710,400
2023-07-20	9.520	9.520	9.310	9.330	9.066	3,911,500
2023-07-19	9.580	9.670	9.450	9.470	9.202	3,475,500
2023-07-18	9.650	9.690	9.470	9.620	9.348	3,443,100
2023-07-17	9.590	9.680	9.430	9.650	9.377	5,414,600
2023-07-14	9.650	9.700	9.530	9.590	9.318	3,801,200
2023-07-13	9.600	9.760	9.600	9.670	9.396	4,383,000
2023-07-12	9.740	9.740	9.530	9.540	9.270	4,086,028
2023-07-11	9.520	9.760	9.450	9.740	9.464	6,184,500
2023-07-10	9.540	9.630	9.410	9.470	9.202	3,605,420
2023-07-07	9.620	9.800	9.450	9.540	9.270	5,893,900
2023-07-06	9.590	9.920	9.500	9.660	9.386	7,308,682
2023-07-05	9.740	9.880	9.600	9.620	9.348	9,242,200
2023-07-04	9.650	9.950	9.580	9.780	9.503	12,408,300
2023-07-03	9.580	9.720	9.500	9.680	9.406	13,037,500
2023-06-30	9.460	9.680	9.430	9.580	9.309	10,898,140
2023-06-29	9.190	9.550	9.150	9.460	9.192	9,806,090
2023-06-28	9.260	9.300	8.900	9.270	9.007	9,205,150
2023-06-27	9.420	9.460	9.230	9.300	9.037	8,680,424
2023-06-26	9.280	9.600	9.190	9.360	9.095	10,045,100
2023-06-21	9.550	9.700	9.360	9.380	9.114	10,223,545
2023-06-20	9.600	9.620	9.360	9.580	9.309	12,811,848
2023-06-19	9.640	9.800	9.470	9.520	9.250	22,008,265
2023-06-16	9.810	9.850	9.470	9.640	9.367	41,921,921
2023-06-15	8.990	9.900	8.930	9.900	9.620	37,502,450
2023-06-14	8.950	9.070	8.910	9.000	8.745	3,050,920
2023-06-13	9.000	9.120	8.910	9.030	8.774	2,929,400
2023-06-12	8.760	9.030	8.680	8.980	8.726	3,482,000
2023-06-09	8.770	8.830	8.650	8.820	8.570	2,625,100
2023-06-08	8.880	8.890	8.680	8.760	8.512	2,397,200
2023-06-07	8.800	8.950	8.720	8.870	8.619	3,596,600
2023-06-06	9.100	9.100	8.870	8.880	8.522	3,447,000
2023-06-05	9.020	9.200	8.950	9.110	8.742	3,776,500
2023-06-02	9.200	9.250	9.020	9.040	8.675	4,618,188
2023-06-01	9.120	9.300	9.070	9.220	8.848	3,870,178
2023-05-31	9.220	9.240	9.020	9.050	8.685	2,732,000
2023-05-30	9.150	9.180	9.040	9.100	8.733	2,809,900
2023-05-29	9.230	9.270	9.100	9.110	8.742	2,975,400
2023-05-26	9.260	9.320	9.050	9.260	8.886	3,566,400
2023-05-25	9.320	9.370	9.150	9.260	8.886	5,217,667
2023-05-24	9.260	9.400	9.220	9.320	8.944	3,423,200
2023-05-23	9.480	9.490	9.250	9.260	8.886	4,250,545
2023-05-22	9.250	9.540	9.240	9.430	9.049	6,464,028
2023-05-19	9.350	9.370	9.200	9.320	8.944	4,267,900
2023-05-18	9.170	9.420	9.160	9.380	9.001	7,657,499
2023-05-17	9.030	9.170	8.980	9.160	8.790	4,241,719
2023-05-16	9.100	9.220	8.990	9.020	8.656	4,116,300
2023-05-15	9.040	9.100	8.940	9.070	8.704	3,546,700
2023-05-12	9.050	9.130	8.960	8.980	8.618	3,343,100
2023-05-11	9.110	9.150	9.000	9.090	8.723	4,437,100
2023-05-10	8.900	9.100	8.740	8.970	8.608	5,417,000
2023-05-09	9.010	9.030	8.750	8.800	8.445	4,724,000
2023-05-08	9.040	9.160	8.870	9.010	8.646	5,907,000

← NewerPage 14 of 21 · 1,219 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.