Dianguang Explosion-proof Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.750	11.900	11.470	11.860	11.239	4,679,615
2021-11-09	11.700	12.100	11.520	11.630	11.021	7,790,660
2021-11-08	11.340	11.670	11.320	11.660	11.050	5,055,160
2021-11-05	11.680	11.680	11.310	11.400	10.803	4,857,401
2021-11-04	11.460	11.880	11.400	11.680	11.069	10,128,984
2021-11-03	11.550	12.420	11.550	11.850	11.230	15,497,049
2021-11-02	10.800	11.290	10.630	11.290	10.699	3,763,900
2021-11-01	10.000	10.300	9.920	10.260	9.723	3,379,980
2021-10-29	9.920	9.980	9.710	9.930	9.410	1,636,440
2021-10-28	9.880	10.040	9.770	9.860	9.344	1,848,680
2021-10-27	9.930	9.930	9.690	9.880	9.363	1,879,260
2021-10-26	10.170	10.190	10.010	10.040	9.515	1,694,600
2021-10-25	10.130	10.400	9.870	10.150	9.619	3,602,700
2021-10-22	9.990	10.080	9.840	10.040	9.515	2,340,400
2021-10-21	10.000	10.020	9.870	9.920	9.401	1,189,015
2021-10-20	10.020	10.080	9.900	9.960	9.439	1,196,200
2021-10-19	10.020	10.170	9.940	10.010	9.486	1,046,620
2021-10-18	10.090	10.090	9.880	10.010	9.486	1,221,080
2021-10-15	10.000	10.170	9.950	10.110	9.581	1,410,044
2021-10-14	9.960	10.150	9.850	10.040	9.515	1,342,600

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.