Dianguang Explosion-proof Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.750 | 27.540 | 25.410 | 27.540 | 27.247 | 109,297,922 |
| 2025-01-22 | 22.540 | 25.040 | 21.160 | 25.040 | 24.774 | 70,949,570 |
| 2025-01-21 | 22.760 | 22.760 | 19.270 | 22.760 | 22.518 | 107,803,305 |
| 2025-01-20 | 20.000 | 20.690 | 19.860 | 20.690 | 20.470 | 21,665,619 |
| 2025-01-17 | 17.090 | 18.810 | 17.040 | 18.810 | 18.610 | 44,974,983 |
| 2025-01-16 | 16.420 | 17.700 | 16.130 | 17.100 | 16.918 | 95,528,710 |
| 2025-01-15 | 14.900 | 16.290 | 14.860 | 16.290 | 16.117 | 63,502,491 |
| 2025-01-14 | 13.760 | 15.230 | 12.920 | 14.810 | 14.653 | 77,869,790 |
| 2025-01-13 | 14.150 | 14.860 | 13.930 | 13.930 | 13.782 | 63,352,167 |
| 2025-01-10 | 16.120 | 18.600 | 15.350 | 15.480 | 15.315 | 101,212,248 |
| 2025-01-09 | 16.430 | 17.060 | 15.900 | 17.060 | 16.879 | 102,061,209 |
| 2025-01-08 | 14.110 | 15.510 | 14.110 | 15.510 | 15.345 | 82,116,648 |
| 2025-01-07 | 13.530 | 15.510 | 13.530 | 14.100 | 13.950 | 86,262,678 |
| 2025-01-06 | 14.900 | 18.180 | 14.880 | 15.030 | 14.870 | 108,336,958 |
| 2025-01-03 | 15.900 | 16.530 | 14.250 | 16.530 | 16.354 | 114,705,125 |
| 2025-01-02 | 12.290 | 15.030 | 12.290 | 15.030 | 14.870 | 66,595,589 |
| 2024-12-31 | 12.940 | 14.210 | 12.920 | 13.660 | 13.515 | 92,107,360 |
| 2024-12-30 | 15.800 | 15.800 | 12.920 | 12.920 | 12.783 | 84,892,500 |
| 2024-12-27 | 14.360 | 14.360 | 14.030 | 14.360 | 14.207 | 63,411,671 |
| 2024-12-26 | 10.670 | 13.050 | 10.670 | 13.050 | 12.911 | 48,942,252 |
| 2024-12-25 | 11.860 | 11.860 | 10.950 | 11.860 | 11.734 | 94,721,790 |
| 2024-12-24 | 10.780 | 10.780 | 10.780 | 10.780 | 10.665 | 3,804,000 |
| 2024-12-23 | 9.600 | 9.800 | 9.600 | 9.800 | 9.696 | 12,264,340 |
| 2024-12-20 | 8.120 | 8.910 | 8.090 | 8.910 | 8.815 | 29,841,340 |
| 2024-12-19 | 7.800 | 8.110 | 7.800 | 8.100 | 8.014 | 5,839,440 |
| 2024-12-18 | 7.940 | 8.020 | 7.750 | 7.900 | 7.816 | 3,507,925 |
| 2024-12-17 | 8.290 | 8.310 | 7.860 | 7.920 | 7.836 | 6,486,100 |
| 2024-12-16 | 8.300 | 8.410 | 8.270 | 8.310 | 8.222 | 3,998,600 |
| 2024-12-13 | 8.490 | 8.500 | 8.300 | 8.320 | 8.232 | 4,796,500 |
| 2024-12-12 | 8.450 | 8.530 | 8.360 | 8.520 | 8.429 | 5,517,800 |
| 2024-12-11 | 8.510 | 8.550 | 8.400 | 8.480 | 8.390 | 5,107,500 |
| 2024-12-10 | 8.870 | 8.900 | 8.490 | 8.510 | 8.420 | 10,038,745 |
| 2024-12-09 | 8.600 | 8.700 | 8.520 | 8.620 | 8.528 | 7,225,246 |
| 2024-12-06 | 8.530 | 8.690 | 8.480 | 8.570 | 8.479 | 9,877,097 |
| 2024-12-05 | 8.170 | 8.590 | 8.130 | 8.500 | 8.410 | 14,535,966 |
| 2024-12-04 | 8.320 | 8.340 | 8.100 | 8.150 | 8.063 | 8,583,200 |
| 2024-12-03 | 8.340 | 8.420 | 8.250 | 8.350 | 8.261 | 8,602,200 |
| 2024-12-02 | 8.290 | 8.370 | 8.230 | 8.340 | 8.251 | 13,682,197 |
| 2024-11-29 | 8.380 | 8.410 | 8.130 | 8.310 | 8.222 | 23,077,634 |
| 2024-11-28 | 8.030 | 8.840 | 7.990 | 8.430 | 8.340 | 24,503,577 |
| 2024-11-27 | 7.960 | 8.040 | 7.690 | 8.040 | 7.955 | 4,820,850 |
| 2024-11-26 | 8.050 | 8.120 | 7.930 | 7.960 | 7.875 | 4,276,100 |
| 2024-11-25 | 7.890 | 8.050 | 7.750 | 8.040 | 7.955 | 4,696,600 |
| 2024-11-22 | 8.140 | 8.150 | 7.800 | 7.820 | 7.737 | 4,912,630 |
| 2024-11-21 | 8.040 | 8.120 | 7.980 | 8.120 | 8.034 | 6,369,000 |
| 2024-11-20 | 7.790 | 8.130 | 7.790 | 8.050 | 7.964 | 5,585,400 |
| 2024-11-19 | 7.590 | 7.830 | 7.530 | 7.830 | 7.747 | 4,071,960 |
| 2024-11-18 | 7.740 | 7.800 | 7.480 | 7.520 | 7.440 | 5,319,020 |
| 2024-11-15 | 7.880 | 7.950 | 7.670 | 7.690 | 7.608 | 4,805,623 |
| 2024-11-14 | 8.100 | 8.140 | 7.850 | 7.880 | 7.796 | 8,005,800 |
| 2024-11-13 | 8.000 | 8.130 | 7.900 | 8.100 | 8.014 | 5,535,700 |
| 2024-11-12 | 8.180 | 8.230 | 7.980 | 8.060 | 7.974 | 7,707,960 |
| 2024-11-11 | 7.990 | 8.160 | 7.890 | 8.150 | 8.063 | 7,176,137 |
| 2024-11-08 | 8.030 | 8.180 | 7.930 | 8.010 | 7.925 | 8,954,480 |
| 2024-11-07 | 7.810 | 7.980 | 7.770 | 7.980 | 7.895 | 8,680,300 |
| 2024-11-06 | 7.890 | 8.030 | 7.790 | 7.850 | 7.767 | 7,557,860 |
| 2024-11-05 | 7.760 | 7.920 | 7.700 | 7.910 | 7.826 | 9,501,200 |
| 2024-11-04 | 7.570 | 7.780 | 7.500 | 7.760 | 7.678 | 4,675,540 |
| 2024-11-01 | 7.950 | 7.990 | 7.620 | 7.620 | 7.539 | 8,121,922 |
| 2024-10-31 | 7.710 | 8.050 | 7.630 | 7.960 | 7.875 | 13,478,320 |
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.