Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.730	15.890	15.470	15.790	15.739	6,223,456
2026-01-20	15.580	15.810	15.470	15.750	15.699	7,560,524
2026-01-19	15.480	15.660	15.420	15.580	15.529	4,793,740
2026-01-16	15.630	15.720	15.400	15.550	15.500	5,397,940
2026-01-15	15.580	15.750	15.460	15.630	15.579	5,377,830
2026-01-14	15.520	15.940	15.490	15.670	15.619	9,383,263
2026-01-13	16.000	16.040	15.460	15.510	15.460	10,690,800
2026-01-12	15.650	16.100	15.570	16.090	16.038	12,459,200
2026-01-09	15.310	15.760	15.310	15.630	15.579	10,558,414
2026-01-08	15.080	15.450	15.060	15.310	15.260	6,338,720
2026-01-07	15.290	15.290	15.070	15.080	15.031	4,696,246
2026-01-06	15.170	15.310	15.130	15.290	15.240	5,480,500
2026-01-05	15.030	15.190	14.980	15.170	15.121	5,343,200
2025-12-31	15.190	15.200	14.860	15.040	14.991	5,062,400
2025-12-30	14.950	15.100	14.850	14.990	14.941	3,426,400
2025-12-29	14.880	15.010	14.820	14.950	14.901	3,064,900
2025-12-26	15.090	15.100	14.840	14.910	14.862	3,703,840
2025-12-25	14.800	15.050	14.750	15.040	14.991	4,710,580
2025-12-24	14.590	14.750	14.530	14.750	14.702	3,434,300
2025-12-23	14.810	14.810	14.540	14.580	14.533	3,825,600
2025-12-22	14.930	14.930	14.770	14.820	14.772	2,963,800
2025-12-19	14.710	14.900	14.710	14.830	14.782	3,226,740
2025-12-18	14.650	14.880	14.490	14.660	14.612	3,941,399
2025-12-17	14.830	15.100	14.370	14.700	14.652	5,988,220
2025-12-16	15.050	15.070	14.750	14.770	14.722	3,931,100
2025-12-15	15.120	15.160	14.850	14.970	14.921	3,164,040
2025-12-12	14.990	15.100	14.810	14.970	14.921	4,213,500
2025-12-11	15.090	15.150	14.770	14.800	14.752	3,414,620
2025-12-10	15.100	15.100	14.900	15.010	14.961	2,974,360
2025-12-09	15.210	15.290	15.080	15.100	15.051	3,495,150
2025-12-08	15.070	15.200	15.070	15.180	15.131	3,015,200
2025-12-05	14.870	15.050	14.740	15.050	15.001	2,615,103
2025-12-04	14.850	15.040	14.700	14.870	14.822	3,329,003
2025-12-03	15.040	15.120	14.810	14.850	14.802	2,741,359
2025-12-02	15.200	15.210	14.990	15.010	14.961	2,797,200
2025-12-01	14.990	15.250	14.980	15.210	15.161	3,427,300
2025-11-28	14.850	15.020	14.800	15.020	14.971	2,953,504
2025-11-27	14.830	14.980	14.830	14.840	14.792	2,309,500
2025-11-26	15.000	15.190	14.870	14.910	14.862	3,099,020
2025-11-25	15.000	15.240	14.920	15.090	15.041	3,108,220
2025-11-24	14.610	14.980	14.600	14.940	14.891	3,920,997
2025-11-21	15.000	15.180	14.560	14.610	14.563	5,933,420
2025-11-20	15.370	15.450	15.020	15.120	15.071	4,095,635
2025-11-19	15.710	15.770	15.360	15.370	15.320	4,615,700
2025-11-18	15.810	15.820	15.610	15.720	15.669	2,758,800
2025-11-17	15.690	15.850	15.690	15.820	15.769	2,948,000
2025-11-14	15.690	15.850	15.610	15.710	15.659	3,295,600
2025-11-13	15.700	15.780	15.520	15.730	15.679	3,796,291
2025-11-12	16.230	16.240	15.680	15.700	15.649	7,279,604
2025-11-11	16.020	16.240	15.990	16.170	16.117	4,854,704
2025-11-10	16.100	16.120	15.930	15.990	15.938	4,146,900
2025-11-07	16.130	16.160	16.020	16.030	15.978	3,827,800
2025-11-06	16.220	16.330	16.090	16.160	16.108	5,176,720
2025-11-05	16.060	16.300	16.010	16.230	16.177	5,524,717
2025-11-04	16.510	16.560	16.100	16.220	16.167	8,655,200
2025-11-03	15.920	16.790	15.920	16.500	16.446	16,432,525
2025-10-31	15.810	16.000	15.800	15.910	15.858	3,933,800
2025-10-30	16.080	16.090	15.820	15.830	15.779	4,731,500
2025-10-29	16.100	16.120	15.970	16.060	16.008	4,083,214
2025-10-28	15.960	16.150	15.880	16.100	16.048	4,743,800

← NewerPage 4 of 21 · 1,219 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.