Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.980	16.100	15.910	16.040	15.988	4,361,700
2025-10-24	15.870	16.030	15.840	15.940	15.888	4,125,714
2025-10-23	15.790	15.900	15.590	15.870	15.818	3,860,286
2025-10-22	15.670	15.960	15.650	15.880	15.828	3,703,486
2025-10-21	15.730	15.770	15.530	15.760	15.709	4,394,100
2025-10-20	15.470	15.750	15.470	15.630	15.579	4,873,700
2025-10-17	15.860	15.900	15.330	15.340	15.290	6,056,100
2025-10-16	16.150	16.160	15.830	15.860	15.809	5,154,100
2025-10-15	15.880	16.190	15.710	16.180	16.127	6,175,400
2025-10-14	16.020	16.300	15.840	15.890	15.838	6,328,360
2025-10-13	15.430	16.070	15.180	16.000	15.948	6,430,360
2025-10-10	16.190	16.380	16.040	16.130	16.078	5,469,960
2025-10-09	16.040	16.240	15.950	16.200	16.147	6,018,700
2025-09-30	16.010	16.130	15.950	15.990	15.938	4,380,300
2025-09-29	16.060	16.150	15.790	16.010	15.958	5,824,497
2025-09-26	16.270	16.320	16.020	16.020	15.968	5,467,220
2025-09-25	16.400	16.490	16.250	16.300	16.247	5,894,420
2025-09-24	16.190	16.420	15.950	16.380	16.327	6,657,900
2025-09-23	16.270	16.380	15.850	16.180	16.127	8,243,400
2025-09-22	16.310	16.450	16.120	16.330	16.277	6,258,400
2025-09-19	16.540	16.700	16.210	16.310	16.257	8,379,900
2025-09-18	16.760	17.040	16.380	16.540	16.486	13,004,080
2025-09-17	16.760	17.000	16.670	16.870	16.815	8,582,500
2025-09-16	16.630	16.790	16.530	16.790	16.735	8,009,469
2025-09-15	16.710	17.000	16.500	16.630	16.576	9,323,640
2025-09-12	16.930	17.030	16.550	16.700	16.646	11,317,729
2025-09-11	16.600	16.950	16.440	16.940	16.885	8,614,100
2025-09-10	16.770	16.770	16.530	16.610	16.556	4,821,904
2025-09-09	16.950	16.950	16.570	16.670	16.616	6,426,940
2025-09-08	16.860	16.950	16.710	16.920	16.865	7,254,740
2025-09-05	16.510	16.880	16.450	16.860	16.805	8,331,450
2025-09-04	16.540	16.790	16.240	16.510	16.456	10,270,820
2025-09-03	17.260	17.260	16.380	16.490	16.436	9,448,600
2025-09-02	17.440	17.580	16.670	17.030	16.975	13,264,990
2025-09-01	17.300	17.600	17.290	17.550	17.493	9,073,040
2025-08-29	17.530	17.600	17.260	17.300	17.244	10,231,399
2025-08-28	17.640	17.850	16.800	17.550	17.493	19,581,800
2025-08-27	18.450	18.570	17.650	17.700	17.643	19,317,500
2025-08-26	18.620	18.620	18.400	18.430	18.370	13,874,600
2025-08-25	18.660	18.900	18.450	18.620	18.560	22,629,250
2025-08-22	18.460	18.550	18.350	18.490	18.430	15,652,050
2025-08-21	18.640	18.690	18.230	18.370	18.310	14,738,500
2025-08-20	18.730	18.800	18.400	18.640	18.579	15,939,300
2025-08-19	18.750	18.910	18.410	18.670	18.609	26,343,600
2025-08-18	18.120	18.940	18.030	18.840	18.779	35,134,230
2025-08-15	17.720	18.100	17.710	18.060	18.001	15,655,700
2025-08-14	18.310	18.400	17.840	17.930	17.872	25,521,000
2025-08-13	17.510	18.750	17.480	18.490	18.430	43,599,160
2025-08-12	17.660	17.660	17.360	17.520	17.463	8,845,099
2025-08-11	17.400	17.680	17.400	17.660	17.603	8,776,000
2025-08-08	17.710	17.710	17.410	17.410	17.353	10,442,420
2025-08-07	17.950	17.950	17.600	17.790	17.732	13,099,250
2025-08-06	17.840	17.970	17.600	17.900	17.842	15,387,500
2025-08-05	17.440	17.930	17.370	17.860	17.802	18,215,500
2025-08-04	17.030	17.410	17.000	17.400	17.344	7,507,801
2025-08-01	17.270	17.370	17.010	17.220	17.164	9,197,400
2025-07-31	17.330	17.570	17.230	17.270	17.214	12,153,000
2025-07-30	18.030	18.060	17.380	17.480	17.423	17,588,951
2025-07-29	17.940	18.230	17.710	18.020	17.961	20,700,702
2025-07-28	17.740	17.970	17.700	17.930	17.872	17,198,300

← NewerPage 5 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.