Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.530	14.600	14.180	14.250	14.098	6,912,800
2025-04-25	14.250	14.760	14.250	14.410	14.257	8,406,100
2025-04-24	14.630	14.740	14.210	14.350	14.197	10,449,500
2025-04-23	14.510	14.910	14.500	14.770	14.613	12,324,120
2025-04-22	14.740	14.850	14.450	14.480	14.326	9,030,200
2025-04-21	14.600	14.740	14.330	14.730	14.573	10,589,400
2025-04-18	14.600	14.600	14.310	14.410	14.257	8,231,131
2025-04-17	14.400	14.740	14.380	14.460	14.306	9,716,140
2025-04-16	14.990	15.000	14.300	14.510	14.356	14,108,100
2025-04-15	15.500	15.670	14.890	15.020	14.860	19,513,240
2025-04-14	15.690	15.970	15.260	15.420	15.256	36,693,440
2025-04-11	14.300	15.390	14.300	15.390	15.226	13,431,200
2025-04-10	13.630	14.260	13.620	13.990	13.841	18,323,200
2025-04-09	12.590	13.500	11.560	13.380	13.238	21,019,400
2025-04-08	13.090	13.710	12.600	12.840	12.703	19,565,140
2025-04-07	14.000	14.490	14.000	14.000	13.851	4,496,500
2025-04-03	15.730	15.960	15.450	15.550	15.385	8,302,490
2025-04-02	15.950	16.100	15.850	15.970	15.800	5,862,400
2025-04-01	16.010	16.270	15.900	15.990	15.820	8,172,100
2025-03-31	16.110	16.120	15.440	16.070	15.899	14,335,740
2025-03-28	16.610	16.700	16.250	16.270	16.097	10,197,550
2025-03-27	16.780	16.820	16.360	16.610	16.433	12,878,440
2025-03-26	16.920	17.030	16.810	16.930	16.750	10,224,861
2025-03-25	17.350	17.420	16.840	16.910	16.730	13,991,101
2025-03-24	18.480	18.520	16.820	17.340	17.156	27,703,399
2025-03-21	19.150	19.300	18.510	18.530	18.333	19,760,039
2025-03-20	19.540	19.600	19.120	19.300	19.095	20,214,120
2025-03-19	19.900	19.970	19.500	19.540	19.332	20,879,060
2025-03-18	20.050	20.100	19.700	19.860	19.649	25,232,640
2025-03-17	20.150	20.500	19.800	20.000	19.787	34,957,280
2025-03-14	21.000	21.180	19.830	20.500	20.282	51,518,089
2025-03-13	21.020	22.400	20.620	21.890	21.657	95,412,261
2025-03-12	18.770	20.440	18.770	20.440	20.223	35,810,658
2025-03-11	18.460	18.620	18.270	18.580	18.382	11,092,170
2025-03-10	18.570	18.780	18.410	18.700	18.501	11,807,779
2025-03-07	18.900	18.970	18.420	18.530	18.333	18,945,110
2025-03-06	18.880	19.220	18.730	19.120	18.917	26,559,930
2025-03-05	18.370	19.180	18.020	18.710	18.511	23,780,840
2025-03-04	18.060	18.490	17.940	18.350	18.155	13,361,509
2025-03-03	17.900	18.360	17.660	18.050	17.858	15,679,900
2025-02-28	18.810	18.840	17.820	17.900	17.710	18,998,640
2025-02-27	19.230	19.350	18.360	18.940	18.739	24,838,141
2025-02-26	19.190	19.440	19.100	19.300	19.095	19,850,760
2025-02-25	19.300	19.620	19.000	19.190	18.986	22,766,761
2025-02-24	20.300	20.380	19.400	19.550	19.342	24,718,961
2025-02-21	20.080	20.140	19.520	19.990	19.777	33,023,841
2025-02-20	19.850	20.460	19.660	20.050	19.837	36,484,709
2025-02-19	18.860	20.340	18.770	19.850	19.639	36,497,459
2025-02-18	20.000	20.530	18.900	19.060	18.857	37,490,310
2025-02-17	20.510	20.660	19.750	20.200	19.985	42,107,950
2025-02-14	21.550	21.960	20.500	20.940	20.717	58,781,491
2025-02-13	21.910	23.330	21.510	22.550	22.310	67,756,451
2025-02-12	21.700	22.370	21.320	21.900	21.667	45,644,300
2025-02-11	21.950	23.000	20.850	22.210	21.974	67,246,572
2025-02-10	22.010	23.260	21.800	22.100	21.865	69,410,170
2025-02-07	21.170	22.840	19.810	22.080	21.845	81,915,189
2025-02-06	19.740	22.710	19.470	21.440	21.212	78,897,039
2025-02-05	22.820	23.050	20.750	20.750	20.529	75,143,389
2025-01-27	23.010	26.660	22.800	23.050	22.805	86,734,531
2025-01-24	24.790	25.340	24.790	24.790	24.526	27,786,200

← NewerPage 7 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.