See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.91▼ 1.32%
← 002730.SHE stock page

Dianguang Explosion-proof Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-059.0309.0608.8909.0408.6757,548,140
2023-05-048.7009.0408.6609.0108.64610,014,200
2023-04-288.2108.8008.2108.7308.3789,057,553
2023-04-278.1508.2608.0908.1707.8403,135,940
2023-04-268.0108.2007.9808.1507.8213,028,840
2023-04-258.3008.3207.9008.0107.6875,006,600
2023-04-248.2208.3608.1808.2607.9273,636,300
2023-04-218.6308.6408.2408.2607.9276,912,440
2023-04-208.6808.6808.4508.6408.2915,063,928
2023-04-198.7008.7708.5708.6708.3205,629,127
2023-04-188.9708.9808.7508.7808.4266,832,531
2023-04-178.8209.2508.8208.9808.61814,918,742
2023-04-148.7809.0508.6208.8608.50215,771,686
2023-04-138.8708.8708.4808.5208.1767,920,400
2023-04-128.7509.0108.6608.8508.4939,691,240
2023-04-118.7608.8508.6608.7508.3974,737,642
2023-04-108.9008.9608.5508.6508.3017,679,830
2023-04-078.7408.9608.6808.9408.5798,188,394
2023-04-068.8508.8508.6508.7408.3875,368,200
2023-04-048.8008.8908.7008.8408.4834,904,700
2023-04-038.7008.8608.7008.8508.4934,616,500
2023-03-318.7608.7708.5808.6808.3303,605,020
2023-03-308.7708.8408.5708.7008.3497,501,650
2023-03-298.5908.9908.5908.8708.51212,609,422
2023-03-288.7108.7308.5508.5908.2432,696,800
2023-03-278.7308.7608.5708.6608.3103,481,000
2023-03-248.6008.7408.4908.7208.3685,025,100
2023-03-238.6308.6608.5508.6508.3012,398,300
2023-03-228.5808.6408.5308.6308.2822,911,600
2023-03-218.3608.6008.3308.5808.2343,448,900
2023-03-208.2608.4408.2608.3708.0323,444,540
2023-03-178.1908.3308.1908.2707.9362,492,000
2023-03-168.3408.3908.1508.1707.8402,823,620
2023-03-158.3408.4608.2708.3608.0233,614,806
2023-03-148.5108.5608.1008.2407.9074,714,100
2023-03-138.7108.7108.3708.5008.1574,873,720
2023-03-108.6208.7808.5208.7008.3493,618,800
2023-03-098.6008.7308.5008.6908.3393,565,902
2023-03-088.4208.5908.4008.5908.2432,442,124
2023-03-078.7008.7308.4208.4208.0803,422,700
2023-03-068.6808.7508.5608.6908.3393,678,745
2023-03-038.6908.7308.5808.6908.3393,427,310
2023-03-028.8508.9108.6808.6808.3304,111,849
2023-03-018.6708.8608.6608.8508.4934,499,200
2023-02-288.6808.7508.5408.6708.3203,495,642
2023-02-278.7808.8508.5808.6108.2634,472,008
2023-02-248.9208.9608.7608.8108.4547,522,400
2023-02-238.7809.1008.7008.8708.51210,741,430
2023-02-228.6708.7008.5908.6908.3392,644,411
2023-02-218.6408.7608.5808.7208.3683,459,300
2023-02-208.5408.6408.4808.6208.2723,067,800
2023-02-178.6008.7108.5008.5308.1863,633,540
2023-02-168.9608.9608.5308.6308.2826,686,524
2023-02-158.9308.9908.8708.9008.5413,867,600
2023-02-148.9809.0308.8408.9108.5503,717,731
2023-02-138.9308.9908.8708.9908.6274,861,934
2023-02-109.0009.0208.8208.9308.5706,454,289
2023-02-098.8109.0408.7608.9908.6277,506,523
2023-02-088.7408.9008.7008.8408.4838,062,120
2023-02-078.6908.7408.5908.7008.3494,166,943
← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-160.1000 CNY
2025-05-300.1300 CNY
2024-05-290.1300 CNY
2023-06-070.1100 CNY
2022-06-070.1100 CNY
2021-06-080.0800 CNY
2020-06-050.1000 CNY
2019-06-060.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.