Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.990	9.250	8.950	9.130	8.762	13,471,580
2022-08-04	9.050	9.150	8.820	9.050	8.685	12,008,233
2022-08-03	9.100	9.260	8.880	8.890	8.531	17,221,514
2022-08-02	9.300	9.430	8.860	8.920	8.560	19,039,683
2022-08-01	9.370	9.600	9.310	9.470	9.088	26,257,128
2022-07-29	9.590	9.960	9.150	9.370	8.992	44,278,245
2022-07-28	9.550	10.140	9.380	10.140	9.731	37,718,071
2022-07-27	8.370	9.220	8.330	9.220	8.848	10,896,536
2022-07-26	8.330	8.380	8.190	8.380	8.042	3,090,245
2022-07-25	8.490	8.540	8.230	8.310	7.975	3,607,100
2022-07-22	8.510	8.630	8.310	8.400	8.061	4,669,649
2022-07-21	8.520	8.640	8.430	8.460	8.119	5,485,537
2022-07-20	8.250	8.660	8.160	8.520	8.176	9,052,971
2022-07-19	8.090	8.260	8.010	8.250	7.917	6,179,521
2022-07-18	8.130	8.320	8.010	8.260	7.927	3,274,300
2022-07-15	8.300	8.410	8.100	8.140	7.811	2,451,471
2022-07-14	8.260	8.440	8.260	8.410	8.071	2,454,871
2022-07-13	8.130	8.350	8.130	8.300	7.965	2,354,420
2022-07-12	8.300	8.310	8.120	8.120	7.792	2,906,900
2022-07-11	8.520	8.520	8.220	8.280	7.946	2,854,200
2022-07-08	8.410	8.760	8.400	8.510	8.167	3,667,400
2022-07-07	8.160	8.430	8.110	8.420	8.080	3,230,400
2022-07-06	8.210	8.300	8.080	8.140	7.811	2,269,000
2022-07-05	8.440	8.500	8.150	8.280	7.946	4,394,903
2022-07-04	8.500	8.520	8.350	8.440	8.099	2,657,700
2022-07-01	8.580	8.630	8.410	8.470	8.128	3,078,500
2022-06-30	8.510	8.680	8.490	8.500	8.157	2,972,000
2022-06-29	8.830	8.930	8.520	8.520	8.176	4,752,935
2022-06-28	8.650	8.910	8.500	8.840	8.483	5,516,563
2022-06-27	8.890	8.890	8.590	8.640	8.291	5,151,112
2022-06-24	8.460	9.150	8.420	8.770	8.416	10,856,107
2022-06-23	8.380	8.530	8.300	8.460	8.119	2,766,300
2022-06-22	8.660	8.660	8.320	8.360	8.023	2,421,000
2022-06-21	8.590	8.670	8.490	8.600	8.253	3,573,100
2022-06-20	8.410	8.680	8.260	8.600	8.253	4,854,420
2022-06-17	8.330	8.390	8.150	8.350	8.013	2,980,500
2022-06-16	8.330	8.490	8.220	8.360	8.023	3,752,700
2022-06-15	8.460	8.590	8.300	8.340	8.003	3,386,700
2022-06-14	8.450	8.470	8.150	8.450	8.109	2,735,260
2022-06-13	8.350	8.670	8.350	8.550	8.205	2,517,500
2022-06-10	8.220	8.470	8.200	8.430	8.090	2,327,860
2022-06-09	8.460	8.510	8.160	8.250	7.917	2,910,800
2022-06-08	8.620	8.710	8.370	8.470	8.128	3,723,900
2022-06-07	8.780	8.780	8.510	8.570	8.224	2,822,000
2022-06-06	8.800	8.860	8.660	8.820	8.358	2,839,100
2022-06-02	8.670	8.780	8.600	8.760	8.302	2,177,300
2022-06-01	8.580	8.890	8.470	8.680	8.226	3,631,600
2022-05-31	8.610	8.720	8.480	8.670	8.216	3,297,385
2022-05-30	8.500	8.620	8.350	8.590	8.141	3,648,600
2022-05-27	8.300	8.570	8.200	8.510	8.065	5,491,500
2022-05-26	8.180	8.410	7.950	8.270	7.837	3,628,600
2022-05-25	8.060	8.180	8.020	8.180	7.752	2,747,800
2022-05-24	8.400	8.450	8.030	8.050	7.629	4,435,100
2022-05-23	8.300	8.480	8.250	8.450	8.008	4,386,291
2022-05-20	8.280	8.370	8.220	8.340	7.904	2,599,700
2022-05-19	8.100	8.290	8.100	8.260	7.828	2,178,597
2022-05-18	8.320	8.350	8.170	8.290	7.856	2,465,100
2022-05-17	8.180	8.420	8.080	8.320	7.885	3,439,500
2022-05-16	8.290	8.470	8.080	8.170	7.742	4,636,140
2022-05-13	7.970	8.700	7.970	8.290	7.856	8,760,440

← NewerPage 18 of 21 · 1,213 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.