Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.560	29.110	27.930	28.630	28.537	25,958,979
2026-04-23	27.900	29.110	27.530	28.540	28.447	26,312,200
2026-04-22	26.480	28.770	26.460	27.800	27.710	30,224,100
2026-04-21	26.530	26.590	25.700	26.470	26.384	15,170,900
2026-04-20	27.050	27.900	26.180	26.700	26.613	26,546,500
2026-04-17	27.610	28.250	27.050	27.100	27.012	19,109,220
2026-04-16	27.400	28.150	27.180	27.780	27.690	23,602,079
2026-04-15	27.010	27.700	26.590	27.360	27.271	21,410,420
2026-04-14	26.450	27.400	25.610	27.100	27.012	26,197,660
2026-04-13	26.770	27.400	25.800	25.990	25.906	27,433,500
2026-04-10	27.500	27.600	26.100	26.840	26.753	27,070,840
2026-04-09	27.450	27.650	26.040	27.110	27.022	33,912,919
2026-04-08	29.300	29.630	27.310	28.170	28.078	34,112,240
2026-04-07	27.990	29.360	26.390	28.780	28.687	32,726,360
2026-04-03	28.990	29.800	27.840	28.110	28.019	32,698,420
2026-04-02	28.050	30.860	26.560	29.490	29.394	53,051,687
2026-04-01	26.050	29.150	26.000	29.150	29.055	51,739,386
2026-03-31	24.320	26.850	24.180	26.500	26.414	54,768,610
2026-03-30	23.860	24.790	23.560	24.410	24.331	32,026,380
2026-03-27	22.520	24.990	21.940	24.420	24.341	47,819,686
2026-03-26	25.860	27.000	23.270	23.270	23.194	55,909,156
2026-03-25	23.280	25.860	23.080	25.860	25.776	32,921,932
2026-03-24	22.780	23.700	22.200	23.510	23.434	34,910,044
2026-03-23	22.000	23.880	21.600	22.730	22.656	35,455,419
2026-03-20	21.630	23.250	21.410	22.960	22.885	36,110,644
2026-03-19	21.000	21.850	20.920	21.590	21.520	28,506,744
2026-03-18	20.900	21.880	20.610	21.430	21.360	37,105,824
2026-03-17	19.480	21.570	19.480	20.900	20.832	41,200,657
2026-03-16	18.910	19.950	18.910	19.680	19.616	22,608,014
2026-03-13	19.330	19.580	18.980	19.200	19.138	20,191,994
2026-03-12	19.970	20.060	19.300	19.450	19.387	26,106,100
2026-03-11	19.910	20.300	19.720	20.170	20.104	37,324,500
2026-03-10	19.400	20.300	19.320	19.920	19.855	56,578,283
2026-03-09	17.190	19.170	17.130	19.170	19.108	29,993,170
2026-03-06	17.650	17.850	17.310	17.430	17.373	13,136,105
2026-03-05	17.820	17.900	17.530	17.640	17.583	14,557,800
2026-03-04	17.020	17.790	17.000	17.680	17.623	21,405,261
2026-03-03	17.640	18.190	17.330	17.360	17.304	24,417,544
2026-03-02	17.350	17.900	17.330	17.630	17.573	23,561,244
2026-02-27	17.010	17.800	16.950	17.710	17.652	23,350,769
2026-02-26	16.810	17.190	16.810	17.130	17.074	16,671,496
2026-02-25	16.590	16.960	16.500	16.960	16.905	16,108,713
2026-02-24	16.500	16.650	16.380	16.650	16.596	9,673,100
2026-02-13	16.300	16.510	16.290	16.400	16.347	7,018,600
2026-02-12	16.360	16.450	16.200	16.370	16.317	6,214,920
2026-02-11	16.120	16.490	16.110	16.290	16.237	7,380,046
2026-02-10	16.170	16.370	16.000	16.220	16.167	6,881,700
2026-02-09	15.990	16.160	15.910	16.120	16.068	5,979,400
2026-02-06	15.620	15.950	15.550	15.800	15.749	3,834,600
2026-02-05	15.930	16.000	15.710	15.720	15.669	4,862,920
2026-02-04	15.900	16.320	15.870	16.020	15.968	9,479,520
2026-02-03	15.640	15.870	15.560	15.870	15.818	4,947,250
2026-02-02	15.600	15.930	15.430	15.570	15.519	6,219,100
2026-01-30	15.440	15.700	15.400	15.590	15.539	4,671,800
2026-01-29	15.920	15.950	15.530	15.560	15.509	7,526,030
2026-01-28	15.610	16.240	15.600	15.970	15.918	11,397,860
2026-01-27	15.650	15.730	15.230	15.660	15.609	5,832,300
2026-01-26	15.940	16.020	15.540	15.710	15.659	5,927,366
2026-01-23	15.900	15.950	15.790	15.950	15.898	6,159,435
2026-01-22	15.840	16.000	15.810	15.830	15.779	6,974,286

← NewerPage 3 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.