Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.030	9.060	8.890	9.040	8.675	7,548,140
2023-05-04	8.700	9.040	8.660	9.010	8.646	10,014,200
2023-04-28	8.210	8.800	8.210	8.730	8.378	9,057,553
2023-04-27	8.150	8.260	8.090	8.170	7.840	3,135,940
2023-04-26	8.010	8.200	7.980	8.150	7.821	3,028,840
2023-04-25	8.300	8.320	7.900	8.010	7.687	5,006,600
2023-04-24	8.220	8.360	8.180	8.260	7.927	3,636,300
2023-04-21	8.630	8.640	8.240	8.260	7.927	6,912,440
2023-04-20	8.680	8.680	8.450	8.640	8.291	5,063,928
2023-04-19	8.700	8.770	8.570	8.670	8.320	5,629,127
2023-04-18	8.970	8.980	8.750	8.780	8.426	6,832,531
2023-04-17	8.820	9.250	8.820	8.980	8.618	14,918,742
2023-04-14	8.780	9.050	8.620	8.860	8.502	15,771,686
2023-04-13	8.870	8.870	8.480	8.520	8.176	7,920,400
2023-04-12	8.750	9.010	8.660	8.850	8.493	9,691,240
2023-04-11	8.760	8.850	8.660	8.750	8.397	4,737,642
2023-04-10	8.900	8.960	8.550	8.650	8.301	7,679,830
2023-04-07	8.740	8.960	8.680	8.940	8.579	8,188,394
2023-04-06	8.850	8.850	8.650	8.740	8.387	5,368,200
2023-04-04	8.800	8.890	8.700	8.840	8.483	4,904,700
2023-04-03	8.700	8.860	8.700	8.850	8.493	4,616,500
2023-03-31	8.760	8.770	8.580	8.680	8.330	3,605,020
2023-03-30	8.770	8.840	8.570	8.700	8.349	7,501,650
2023-03-29	8.590	8.990	8.590	8.870	8.512	12,609,422
2023-03-28	8.710	8.730	8.550	8.590	8.243	2,696,800
2023-03-27	8.730	8.760	8.570	8.660	8.310	3,481,000
2023-03-24	8.600	8.740	8.490	8.720	8.368	5,025,100
2023-03-23	8.630	8.660	8.550	8.650	8.301	2,398,300
2023-03-22	8.580	8.640	8.530	8.630	8.282	2,911,600
2023-03-21	8.360	8.600	8.330	8.580	8.234	3,448,900
2023-03-20	8.260	8.440	8.260	8.370	8.032	3,444,540
2023-03-17	8.190	8.330	8.190	8.270	7.936	2,492,000
2023-03-16	8.340	8.390	8.150	8.170	7.840	2,823,620
2023-03-15	8.340	8.460	8.270	8.360	8.023	3,614,806
2023-03-14	8.510	8.560	8.100	8.240	7.907	4,714,100
2023-03-13	8.710	8.710	8.370	8.500	8.157	4,873,720
2023-03-10	8.620	8.780	8.520	8.700	8.349	3,618,800
2023-03-09	8.600	8.730	8.500	8.690	8.339	3,565,902
2023-03-08	8.420	8.590	8.400	8.590	8.243	2,442,124
2023-03-07	8.700	8.730	8.420	8.420	8.080	3,422,700
2023-03-06	8.680	8.750	8.560	8.690	8.339	3,678,745
2023-03-03	8.690	8.730	8.580	8.690	8.339	3,427,310
2023-03-02	8.850	8.910	8.680	8.680	8.330	4,111,849
2023-03-01	8.670	8.860	8.660	8.850	8.493	4,499,200
2023-02-28	8.680	8.750	8.540	8.670	8.320	3,495,642
2023-02-27	8.780	8.850	8.580	8.610	8.263	4,472,008
2023-02-24	8.920	8.960	8.760	8.810	8.454	7,522,400
2023-02-23	8.780	9.100	8.700	8.870	8.512	10,741,430
2023-02-22	8.670	8.700	8.590	8.690	8.339	2,644,411
2023-02-21	8.640	8.760	8.580	8.720	8.368	3,459,300
2023-02-20	8.540	8.640	8.480	8.620	8.272	3,067,800
2023-02-17	8.600	8.710	8.500	8.530	8.186	3,633,540
2023-02-16	8.960	8.960	8.530	8.630	8.282	6,686,524
2023-02-15	8.930	8.990	8.870	8.900	8.541	3,867,600
2023-02-14	8.980	9.030	8.840	8.910	8.550	3,717,731
2023-02-13	8.930	8.990	8.870	8.990	8.627	4,861,934
2023-02-10	9.000	9.020	8.820	8.930	8.570	6,454,289
2023-02-09	8.810	9.040	8.760	8.990	8.627	7,506,523
2023-02-08	8.740	8.900	8.700	8.840	8.483	8,062,120
2023-02-07	8.690	8.740	8.590	8.700	8.349	4,166,943

← NewerPage 15 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.