Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.400	10.410	10.180	10.290	9.752	2,336,124
2022-02-09	10.300	10.450	10.150	10.370	9.827	2,637,140
2022-02-08	10.300	10.360	10.050	10.310	9.770	2,290,082
2022-02-07	9.980	10.300	9.900	10.240	9.704	3,104,457
2022-01-28	9.940	9.980	9.620	9.910	9.391	3,072,108
2022-01-27	10.140	10.180	9.700	9.700	9.192	2,683,358
2022-01-26	9.980	10.260	9.980	10.140	9.609	2,816,861
2022-01-25	10.420	10.500	9.920	9.970	9.448	3,763,954
2022-01-24	10.360	10.490	10.150	10.420	9.875	2,245,620
2022-01-21	10.700	10.790	9.630	10.370	9.827	3,415,151
2022-01-20	11.130	11.200	10.650	10.700	10.140	3,627,100
2022-01-19	11.060	11.430	11.040	11.150	10.567	5,133,767
2022-01-18	11.560	11.570	10.700	11.150	10.567	7,665,964
2022-01-17	11.430	11.650	11.430	11.540	10.936	3,809,259
2022-01-14	11.620	11.770	11.420	11.470	10.870	3,329,400
2022-01-13	11.820	12.030	11.640	11.670	11.059	5,267,547
2022-01-12	11.500	11.850	11.470	11.820	11.201	5,966,711
2022-01-11	11.570	11.980	11.450	11.460	10.860	5,036,314
2022-01-10	11.500	11.690	11.300	11.560	10.955	3,520,888
2022-01-07	11.850	11.940	11.500	11.540	10.936	4,592,091
2022-01-06	11.680	11.950	11.530	11.840	11.220	4,086,935
2022-01-05	12.020	12.110	11.500	11.690	11.078	5,716,571
2022-01-04	12.010	12.070	11.770	12.010	11.382	6,038,315
2021-12-31	11.850	12.060	11.830	11.950	11.325	4,371,346
2021-12-30	11.880	12.040	11.810	11.850	11.230	4,743,157
2021-12-29	11.920	12.150	11.830	11.950	11.325	4,864,933
2021-12-28	11.610	11.920	11.500	11.910	11.287	5,097,067
2021-12-27	11.480	11.760	11.420	11.570	10.965	3,769,925
2021-12-24	11.760	11.870	11.500	11.500	10.898	4,316,957
2021-12-23	11.910	11.990	11.740	11.760	11.145	5,007,757
2021-12-22	11.980	12.270	11.840	12.120	11.486	6,343,600
2021-12-21	11.930	12.120	11.790	11.970	11.344	4,589,854
2021-12-20	11.860	12.030	11.750	11.970	11.344	5,112,620
2021-12-17	12.050	12.150	11.910	11.930	11.306	6,083,200
2021-12-16	12.150	12.420	11.970	12.170	11.533	10,539,630
2021-12-15	12.780	12.900	12.030	12.150	11.514	19,931,800
2021-12-14	12.530	12.530	12.280	12.530	11.874	6,471,040
2021-12-13	11.560	11.730	11.360	11.390	10.794	4,401,600
2021-12-10	11.560	11.600	11.280	11.560	10.955	5,334,500
2021-12-09	10.820	11.850	10.730	11.490	10.889	11,980,000
2021-12-08	10.550	10.860	10.450	10.810	10.244	5,455,133
2021-12-07	10.590	10.670	10.340	10.550	9.998	4,538,310
2021-12-06	10.850	10.930	10.490	10.540	9.988	8,119,494
2021-12-03	11.250	11.360	10.800	10.810	10.244	9,525,360
2021-12-02	11.480	11.640	11.250	11.250	10.661	5,601,100
2021-12-01	11.250	11.540	11.120	11.520	10.917	6,476,400
2021-11-30	11.360	11.550	11.240	11.300	10.709	7,712,714
2021-11-29	11.240	11.480	11.150	11.260	10.671	9,512,007
2021-11-26	12.130	12.130	11.440	11.620	11.012	12,119,816
2021-11-25	12.800	12.800	11.750	11.960	11.334	29,151,239
2021-11-24	12.550	13.050	12.100	13.050	12.367	38,096,493
2021-11-23	11.830	12.500	10.860	11.860	11.239	13,748,226
2021-11-22	11.730	11.800	11.600	11.650	11.040	2,747,639
2021-11-19	11.820	11.900	11.680	11.720	11.107	2,978,100
2021-11-18	12.000	12.060	11.810	11.820	11.201	3,858,739
2021-11-17	11.680	12.170	11.680	12.000	11.372	7,689,129
2021-11-16	11.940	12.020	11.600	11.610	11.002	4,243,600
2021-11-15	11.890	11.960	11.720	11.960	11.334	3,765,439
2021-11-12	11.790	12.060	11.790	11.830	11.211	3,168,000
2021-11-11	11.850	12.130	11.790	11.790	11.173	3,547,180

← NewerPage 20 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.