Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.150	18.170	17.700	17.730	17.672	17,013,230
2025-07-24	17.910	18.050	17.790	18.000	17.942	17,224,300
2025-07-23	18.030	18.250	17.840	17.920	17.862	22,274,000
2025-07-22	18.420	18.560	18.050	18.110	18.051	32,035,022
2025-07-21	18.770	19.100	18.390	18.610	18.550	41,958,412
2025-07-18	19.800	19.800	18.680	18.700	18.639	63,193,789
2025-07-17	18.300	19.810	18.300	19.810	19.746	77,175,872
2025-07-16	16.330	18.010	16.330	18.010	17.952	21,953,120
2025-07-15	16.510	16.550	16.220	16.370	16.317	7,196,200
2025-07-14	16.220	16.520	16.210	16.450	16.397	7,368,100
2025-07-11	16.200	16.250	15.960	16.230	16.177	7,288,700
2025-07-10	16.170	16.250	16.040	16.130	16.078	5,572,900
2025-07-09	16.230	16.500	16.190	16.230	16.177	8,157,100
2025-07-08	16.310	16.350	16.020	16.220	16.167	6,569,000
2025-07-07	15.800	16.180	15.660	16.150	16.098	10,128,400
2025-07-04	16.580	16.690	16.370	16.370	16.317	6,514,200
2025-07-03	16.500	16.650	16.430	16.590	16.536	5,581,102
2025-07-02	16.770	16.770	16.460	16.550	16.496	8,024,100
2025-07-01	16.910	16.980	16.680	16.820	16.765	10,505,399
2025-06-30	16.800	17.110	16.650	16.910	16.855	14,268,700
2025-06-27	16.440	16.800	16.420	16.700	16.646	11,484,300
2025-06-26	16.510	16.870	16.400	16.520	16.466	12,491,400
2025-06-25	16.440	16.670	16.280	16.540	16.486	11,051,900
2025-06-24	15.990	16.440	15.990	16.350	16.297	10,602,840
2025-06-23	15.590	16.030	15.400	15.980	15.928	6,874,800
2025-06-20	15.810	16.160	15.720	15.800	15.749	6,593,200
2025-06-19	16.150	16.330	15.830	15.880	15.828	8,185,600
2025-06-18	16.200	16.370	16.060	16.310	16.257	6,230,400
2025-06-17	16.380	16.500	16.210	16.310	16.257	6,735,130
2025-06-16	16.030	16.550	16.030	16.440	16.387	7,889,400
2025-06-13	16.600	16.710	16.160	16.220	16.167	12,744,100
2025-06-12	16.880	16.910	16.620	16.750	16.696	8,393,200
2025-06-11	16.810	17.020	16.750	16.870	16.815	9,239,000
2025-06-10	17.430	17.480	16.560	16.830	16.775	19,473,100
2025-06-09	17.170	17.570	17.170	17.380	17.324	14,955,700
2025-06-06	17.450	17.860	17.010	17.420	17.363	24,042,500
2025-06-05	17.000	17.600	16.760	17.510	17.453	26,467,370
2025-06-04	17.000	17.190	16.720	16.890	16.835	10,938,021
2025-06-03	16.500	17.070	16.460	16.850	16.795	13,180,421
2025-05-30	17.240	17.290	16.610	16.650	16.596	17,493,200
2025-05-29	17.160	17.690	17.060	17.540	17.353	18,859,100
2025-05-28	17.840	18.170	17.300	17.350	17.165	22,476,399
2025-05-27	18.030	18.170	17.600	17.950	17.759	23,198,400
2025-05-26	17.500	18.650	17.360	18.210	18.016	30,823,499
2025-05-23	18.150	18.180	17.580	17.680	17.492	41,563,770
2025-05-22	17.780	19.580	17.550	19.100	18.897	65,555,300
2025-05-21	18.030	18.320	17.710	17.800	17.611	26,401,000
2025-05-20	19.100	19.170	18.210	18.320	18.125	39,443,866
2025-05-19	19.120	19.520	18.800	19.280	19.075	49,701,239
2025-05-16	18.700	21.050	18.370	19.910	19.698	69,026,100
2025-05-15	18.810	19.900	18.600	19.140	18.936	79,487,610
2025-05-14	16.800	18.590	16.800	18.590	18.392	33,526,400
2025-05-13	17.300	17.380	16.840	16.900	16.720	24,389,781
2025-05-12	16.980	17.580	16.980	17.230	17.047	37,036,100
2025-05-09	18.250	18.400	16.570	16.780	16.602	53,498,101
2025-05-08	18.930	19.700	18.200	18.300	18.105	78,827,054
2025-05-07	19.120	19.120	18.790	19.120	18.917	42,288,735
2025-05-06	17.380	17.380	17.380	17.380	17.195	4,007,700
2025-04-30	15.800	15.800	15.800	15.800	15.632	6,688,980
2025-04-29	14.250	14.450	14.030	14.360	14.207	5,731,300

← NewerPage 6 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.