Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.160	22.500	20.800	22.100	22.100	13,744,999
2026-07-22	20.830	22.060	20.440	21.160	21.160	14,912,500
2026-07-21	20.970	21.440	18.700	21.060	21.060	21,988,020
2026-07-20	23.490	24.060	20.480	20.780	20.780	21,835,086
2026-07-17	25.290	25.290	22.760	22.760	22.760	14,597,897
2026-07-16	26.900	27.430	25.030	25.290	25.290	11,018,300
2026-07-15	29.200	29.530	26.310	27.120	27.120	18,126,199
2026-07-14	27.660	29.770	27.500	29.090	29.090	14,182,190
2026-07-13	28.750	29.150	27.500	27.900	27.900	15,115,700
2026-07-10	26.420	28.770	26.200	28.100	28.100	21,681,600
2026-07-09	26.370	26.610	25.120	26.150	26.150	10,113,600
2026-07-08	26.620	27.070	25.910	26.350	26.350	9,943,900
2026-07-07	27.700	27.760	26.010	26.620	26.620	10,174,990
2026-07-06	28.180	29.150	27.500	27.650	27.650	9,620,800
2026-07-03	28.250	28.880	27.760	27.760	27.760	6,790,120
2026-07-02	28.660	29.790	28.250	28.620	28.620	8,824,300
2026-07-01	29.810	30.140	28.810	28.850	28.850	10,030,000
2026-06-30	29.190	30.330	28.890	29.910	29.910	10,628,190
2026-06-29	28.740	29.300	27.100	29.260	29.260	12,196,440
2026-06-26	29.920	29.920	28.700	28.740	28.740	9,934,500
2026-06-25	30.330	30.430	28.920	30.160	30.160	13,520,380
2026-06-24	31.420	31.800	29.580	30.430	30.430	19,139,900
2026-06-23	33.260	33.600	31.440	31.900	31.900	18,198,600
2026-06-22	31.000	33.060	30.710	32.680	32.680	29,344,580
2026-06-18	29.570	30.450	28.900	30.050	30.050	10,148,850
2026-06-17	30.810	30.900	29.120	29.570	29.570	12,939,920
2026-06-16	31.200	31.600	30.200	30.810	30.810	14,322,930
2026-06-15	28.400	30.770	28.020	30.770	30.670	15,456,100
2026-06-12	29.060	31.000	27.960	27.970	27.879	12,916,000
2026-06-11	28.190	28.550	26.970	28.490	28.397	9,529,342
2026-06-10	28.240	28.750	27.770	28.310	28.218	8,647,200
2026-06-09	28.130	28.650	27.620	28.520	28.427	10,308,700
2026-06-08	28.000	29.520	27.160	27.790	27.700	13,456,300
2026-06-05	29.740	30.240	28.850	29.210	29.115	9,709,980
2026-06-04	30.020	30.420	29.350	29.910	29.813	9,468,900
2026-06-03	29.410	31.180	29.410	30.440	30.341	13,291,840
2026-06-02	29.550	29.720	28.280	29.400	29.305	9,582,840
2026-06-01	29.950	30.590	29.420	29.590	29.494	9,722,640
2026-05-29	32.500	32.690	28.820	30.130	30.032	24,333,860
2026-05-28	29.910	32.220	29.500	32.020	31.916	19,031,600
2026-05-27	31.050	31.560	28.990	29.730	29.633	14,830,867
2026-05-26	31.000	31.380	30.000	31.050	30.949	11,025,360
2026-05-25	30.740	31.650	30.590	31.290	31.188	11,729,900
2026-05-22	30.580	31.290	30.060	30.410	30.311	15,689,300
2026-05-21	32.840	33.000	30.290	30.570	30.471	18,039,046
2026-05-20	32.260	32.690	31.560	32.650	32.544	12,003,300
2026-05-19	32.450	33.290	32.050	32.580	32.474	12,720,500
2026-05-18	32.880	33.450	32.370	32.550	32.444	11,470,200
2026-05-15	32.680	34.120	31.840	32.360	32.255	20,162,240
2026-05-14	35.050	35.400	33.010	33.010	32.903	21,099,493
2026-05-13	32.310	35.510	32.000	34.800	34.687	30,832,385
2026-05-12	34.850	35.150	32.180	32.320	32.215	32,480,420
2026-05-11	33.000	36.000	32.880	35.050	34.936	31,860,680
2026-05-08	32.700	34.760	32.420	33.910	33.800	37,533,489
2026-05-07	31.900	33.880	31.520	33.110	33.002	29,031,937
2026-05-06	33.460	33.990	31.710	32.490	32.384	37,501,586
2026-04-30	31.450	33.910	31.300	33.660	33.551	35,056,280
2026-04-29	30.400	33.190	29.700	31.770	31.667	35,293,942
2026-04-28	29.010	31.550	29.010	30.880	30.780	27,668,480
2026-04-27	29.330	30.790	28.550	29.950	29.853	31,608,600

← NewerPage 2 of 2 · 120 trading days

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.