Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.660	8.780	8.620	8.700	8.349	3,501,475
2023-02-03	8.600	8.780	8.500	8.680	8.330	5,210,100
2023-02-02	8.630	8.730	8.550	8.640	8.291	4,520,800
2023-02-01	8.530	8.600	8.470	8.590	8.243	4,517,500
2023-01-31	8.470	8.540	8.420	8.520	8.176	4,683,902
2023-01-30	8.420	8.540	8.310	8.480	8.138	5,070,000
2023-01-20	8.280	8.350	8.260	8.320	7.984	3,582,853
2023-01-19	8.160	8.230	8.120	8.230	7.898	2,583,899
2023-01-18	8.110	8.250	8.060	8.210	7.879	3,707,237
2023-01-17	8.190	8.190	8.050	8.110	7.783	2,297,200
2023-01-16	8.100	8.200	8.090	8.170	7.840	3,036,098
2023-01-13	8.190	8.220	8.050	8.110	7.783	3,066,701
2023-01-12	8.050	8.280	8.030	8.160	7.831	3,871,200
2023-01-11	8.130	8.200	8.020	8.030	7.706	2,882,900
2023-01-10	8.240	8.250	8.090	8.120	7.792	2,490,000
2023-01-09	8.280	8.370	8.200	8.200	7.869	3,609,000
2023-01-06	8.210	8.370	8.110	8.200	7.869	4,362,200
2023-01-05	8.060	8.280	8.010	8.210	7.879	4,904,096
2023-01-04	8.020	8.200	8.020	8.100	7.773	4,297,200
2023-01-03	7.720	8.040	7.700	8.020	7.696	4,056,300
2022-12-30	7.710	7.860	7.710	7.730	7.418	3,695,106
2022-12-29	7.870	8.030	7.700	7.730	7.418	5,215,515
2022-12-28	8.120	8.170	7.940	7.950	7.629	4,779,915
2022-12-27	8.000	8.230	8.000	8.060	7.735	9,109,913
2022-12-26	7.510	8.000	7.480	7.980	7.658	12,102,209
2022-12-23	7.800	7.830	7.300	7.630	7.322	13,698,304
2022-12-22	8.310	8.340	7.930	7.980	7.658	10,193,289
2022-12-21	8.360	8.450	8.220	8.290	7.955	9,970,596
2022-12-20	8.550	8.560	8.290	8.360	8.023	15,884,786
2022-12-19	8.080	9.080	8.080	8.690	8.339	28,174,564
2022-12-16	7.920	8.720	7.880	8.330	7.994	24,259,751
2022-12-15	7.930	7.960	7.840	7.930	7.610	1,639,500
2022-12-14	7.890	7.940	7.850	7.910	7.591	1,867,300
2022-12-13	7.840	7.940	7.790	7.890	7.572	2,497,800
2022-12-12	7.880	7.900	7.770	7.840	7.524	2,546,272
2022-12-09	7.950	7.990	7.850	7.890	7.572	1,833,100
2022-12-08	8.030	8.030	7.890	7.910	7.591	2,480,449
2022-12-07	8.020	8.090	7.950	7.980	7.658	2,652,300
2022-12-06	8.180	8.180	8.030	8.090	7.763	3,582,715
2022-12-05	8.090	8.210	8.090	8.180	7.850	3,712,500
2022-12-02	7.970	8.100	7.930	8.080	7.754	3,132,232
2022-12-01	7.980	8.030	7.930	7.970	7.648	2,930,600
2022-11-30	7.890	7.950	7.820	7.890	7.572	2,700,740
2022-11-29	7.740	7.880	7.740	7.880	7.562	2,771,690
2022-11-28	7.850	7.850	7.660	7.740	7.428	2,864,900
2022-11-25	7.940	8.000	7.840	7.860	7.543	2,166,900
2022-11-24	7.940	8.000	7.850	7.940	7.620	2,541,920
2022-11-23	7.910	7.950	7.730	7.910	7.591	3,187,816
2022-11-22	8.020	8.100	7.870	7.910	7.591	3,236,318
2022-11-21	8.090	8.090	7.920	8.030	7.706	2,712,500
2022-11-18	8.210	8.280	8.060	8.090	7.763	3,295,840
2022-11-17	8.270	8.300	8.060	8.200	7.869	6,412,340
2022-11-16	8.190	8.350	8.140	8.340	8.003	5,533,100
2022-11-15	8.020	8.160	7.960	8.150	7.821	2,527,297
2022-11-14	8.070	8.180	8.000	8.030	7.706	2,687,046
2022-11-11	8.300	8.300	8.080	8.090	7.763	3,520,800
2022-11-10	8.150	8.260	8.080	8.080	7.754	3,135,500
2022-11-09	8.180	8.240	8.130	8.150	7.821	2,450,100
2022-11-08	8.200	8.200	8.080	8.160	7.831	2,610,320
2022-11-07	8.080	8.250	8.080	8.160	7.831	2,866,800

← NewerPage 16 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.