Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.080	8.250	8.080	8.160	7.831	2,866,800
2022-11-04	8.020	8.260	8.020	8.160	7.831	4,765,432
2022-11-03	7.980	8.070	7.910	8.040	7.716	2,451,300
2022-11-02	7.980	8.050	7.920	7.990	7.668	2,716,040
2022-11-01	7.760	7.970	7.720	7.950	7.629	3,246,820
2022-10-31	7.550	7.770	7.530	7.670	7.360	2,825,220
2022-10-28	7.880	7.900	7.470	7.550	7.245	3,838,325
2022-10-27	7.990	8.060	7.880	7.900	7.581	2,595,071
2022-10-26	7.910	8.060	7.870	8.020	7.696	3,956,325
2022-10-25	7.860	7.860	7.620	7.790	7.476	3,088,500
2022-10-24	7.900	7.980	7.700	7.770	7.456	2,972,100
2022-10-21	7.880	7.970	7.720	7.900	7.581	2,913,425
2022-10-20	7.820	7.880	7.670	7.800	7.485	3,225,964
2022-10-19	7.860	7.920	7.800	7.820	7.504	2,764,100
2022-10-18	7.940	7.950	7.800	7.860	7.543	3,732,120
2022-10-17	7.630	7.900	7.100	7.900	7.581	7,195,690
2022-10-14	7.580	7.720	7.570	7.630	7.322	2,792,305
2022-10-13	7.400	7.600	7.330	7.530	7.226	2,624,700
2022-10-12	7.230	7.450	7.150	7.450	7.149	2,525,600
2022-10-11	7.110	7.260	7.030	7.210	6.919	2,209,700
2022-10-10	7.290	7.330	7.070	7.110	6.823	1,773,000
2022-09-30	7.270	7.450	7.240	7.280	6.986	1,952,380
2022-09-29	7.480	7.500	7.290	7.340	7.044	2,461,900
2022-09-28	7.690	7.710	7.360	7.360	7.063	3,747,025
2022-09-27	7.670	7.780	7.610	7.720	7.408	3,647,325
2022-09-26	7.700	7.780	7.590	7.630	7.322	2,656,300
2022-09-23	7.980	8.040	7.750	7.760	7.447	2,978,800
2022-09-22	7.980	8.140	7.970	8.000	7.677	2,222,000
2022-09-21	8.060	8.100	7.900	8.040	7.716	1,887,600
2022-09-20	7.970	8.110	7.960	8.040	7.716	2,994,200
2022-09-19	8.100	8.150	7.840	7.900	7.581	3,547,600
2022-09-16	8.350	8.360	8.100	8.120	7.792	2,926,000
2022-09-15	8.660	8.660	8.250	8.340	8.003	4,184,720
2022-09-14	8.360	8.620	8.200	8.600	8.253	3,686,600
2022-09-13	8.420	8.700	8.410	8.540	8.195	5,043,252
2022-09-09	8.710	8.760	8.370	8.370	8.032	8,008,916
2022-09-08	9.000	9.040	8.760	8.760	8.406	5,518,400
2022-09-07	9.130	9.150	9.010	9.080	8.714	3,288,100
2022-09-06	9.030	9.140	8.940	9.130	8.762	3,756,000
2022-09-05	9.050	9.090	8.930	9.030	8.666	3,586,400
2022-09-02	8.870	9.080	8.670	9.040	8.675	4,874,200
2022-09-01	8.830	8.990	8.790	8.860	8.502	3,518,700
2022-08-31	9.140	9.150	8.750	8.850	8.493	5,335,900
2022-08-30	9.080	9.340	9.030	9.120	8.752	7,197,880
2022-08-29	8.720	9.030	8.610	9.000	8.637	3,606,215
2022-08-26	8.850	9.110	8.850	8.920	8.560	4,182,848
2022-08-25	9.080	9.150	8.680	8.890	8.531	6,404,790
2022-08-24	9.360	9.430	8.960	8.990	8.627	7,610,110
2022-08-23	9.170	9.450	9.110	9.360	8.982	7,097,361
2022-08-22	9.520	9.560	9.170	9.210	8.838	10,493,790
2022-08-19	9.710	9.870	9.600	9.620	9.232	9,281,500
2022-08-18	9.690	9.940	9.540	9.790	9.395	16,637,422
2022-08-17	9.610	9.780	9.570	9.690	9.299	10,871,774
2022-08-16	9.660	9.690	9.510	9.650	9.261	11,464,567
2022-08-15	9.780	9.780	9.530	9.700	9.309	13,906,671
2022-08-12	9.890	10.090	9.600	9.600	9.213	31,474,130
2022-08-11	9.240	10.160	9.220	10.160	9.750	16,324,661
2022-08-10	9.250	9.350	9.130	9.240	8.867	10,069,296
2022-08-09	9.090	9.440	9.020	9.350	8.973	15,809,803
2022-08-08	9.170	9.190	8.950	9.100	8.733	10,270,838

← NewerPage 17 of 21 · 1,220 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.