Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.810	8.000	7.710	8.000	7.581	3,530,100
2022-05-11	7.870	8.100	7.800	7.810	7.401	3,527,542
2022-05-10	7.670	7.900	7.610	7.860	7.449	2,461,100
2022-05-09	7.550	7.830	7.500	7.790	7.382	3,813,300
2022-05-06	7.300	7.640	7.290	7.580	7.183	3,885,444
2022-05-05	7.400	7.620	7.320	7.530	7.136	3,949,298
2022-04-29	7.390	7.500	7.290	7.440	7.051	5,537,620
2022-04-28	7.520	7.630	7.210	7.270	6.890	5,360,300
2022-04-27	7.100	7.670	6.970	7.640	7.240	5,956,200
2022-04-26	7.610	7.730	7.160	7.210	6.833	5,800,855
2022-04-25	8.230	8.390	7.660	7.660	7.259	6,076,288
2022-04-22	8.550	8.700	8.400	8.520	8.074	2,607,540
2022-04-21	8.970	8.970	8.510	8.550	8.103	3,552,705
2022-04-20	9.040	9.150	8.840	8.900	8.434	3,459,028
2022-04-19	8.840	9.140	8.840	9.060	8.586	3,672,292
2022-04-18	8.680	8.930	8.440	8.880	8.415	4,087,200
2022-04-15	9.360	9.360	8.710	8.740	8.283	8,001,443
2022-04-14	9.370	9.500	9.350	9.370	8.880	2,402,566
2022-04-13	9.590	9.600	9.360	9.380	8.889	3,040,706
2022-04-12	9.320	9.700	9.260	9.670	9.164	4,761,206
2022-04-11	9.960	9.980	9.290	9.390	8.899	6,929,749
2022-04-08	9.970	9.980	9.680	9.880	9.363	4,565,906
2022-04-07	10.130	10.150	9.880	9.920	9.401	4,843,400
2022-04-06	10.050	10.230	10.050	10.160	9.628	3,547,563
2022-04-01	10.200	10.220	10.020	10.020	9.496	4,859,453
2022-03-31	10.290	10.360	10.100	10.190	9.657	5,532,700
2022-03-30	10.160	10.390	10.090	10.370	9.827	5,265,807
2022-03-29	10.250	10.370	10.080	10.120	9.590	6,000,262
2022-03-28	10.610	10.620	10.170	10.200	9.666	8,875,281
2022-03-25	10.820	11.110	10.680	10.680	10.121	6,400,700
2022-03-24	10.860	11.040	10.740	10.870	10.301	6,951,467
2022-03-23	11.220	11.340	10.940	11.010	10.434	10,686,290
2022-03-22	11.240	11.490	10.990	11.340	10.747	12,314,226
2022-03-21	11.310	11.430	11.110	11.270	10.680	12,760,788
2022-03-18	11.480	11.500	11.260	11.380	10.784	11,990,814
2022-03-17	11.420	11.650	11.110	11.560	10.955	20,309,201
2022-03-16	11.290	11.680	10.770	11.570	10.965	22,118,928
2022-03-15	11.000	11.610	10.760	11.310	10.718	22,858,647
2022-03-14	10.720	11.370	10.610	11.130	10.548	20,040,305
2022-03-11	10.810	10.950	10.450	10.850	10.282	19,192,556
2022-03-10	11.000	11.510	10.680	11.200	10.614	35,090,159
2022-03-09	10.600	11.010	10.400	11.010	10.434	24,457,225
2022-03-08	10.860	10.870	10.010	10.010	9.486	18,254,075
2022-03-07	9.900	10.870	9.810	10.870	10.301	11,084,367
2022-03-04	10.310	10.400	9.800	9.880	9.363	7,803,671
2022-03-03	10.420	10.480	10.270	10.350	9.808	2,425,119
2022-03-02	10.380	10.470	10.310	10.420	9.875	2,234,508
2022-03-01	10.200	10.440	10.200	10.400	9.856	2,770,525
2022-02-28	10.240	10.310	10.050	10.180	9.647	2,840,208
2022-02-25	10.270	10.550	10.230	10.300	9.761	3,431,800
2022-02-24	10.430	10.520	10.050	10.160	9.628	4,274,300
2022-02-23	10.370	10.520	10.260	10.460	9.913	4,207,827
2022-02-22	10.310	10.400	10.120	10.360	9.818	2,613,200
2022-02-21	10.200	10.420	10.050	10.350	9.808	3,188,534
2022-02-18	10.090	10.170	9.930	10.160	9.628	1,832,518
2022-02-17	10.090	10.160	10.010	10.120	9.590	2,160,050
2022-02-16	10.060	10.190	9.990	10.120	9.590	2,383,517
2022-02-15	10.000	10.170	9.980	10.060	9.534	2,111,959
2022-02-14	10.050	10.160	9.890	10.030	9.505	1,847,651
2022-02-11	10.240	10.260	10.020	10.070	9.543	2,397,872

← NewerPage 19 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.