Dianguang Explosion-proof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	7.640	7.780	7.610	7.780	7.697	6,348,200
2024-10-29	7.790	7.810	7.580	7.670	7.588	7,764,528
2024-10-28	7.660	7.790	7.640	7.780	7.697	6,768,108
2024-10-25	7.600	7.650	7.530	7.620	7.539	5,815,800
2024-10-24	7.570	7.590	7.460	7.520	7.440	4,432,100
2024-10-23	7.670	7.690	7.550	7.600	7.519	6,872,400
2024-10-22	7.530	7.700	7.480	7.660	7.579	8,797,800
2024-10-21	7.500	7.620	7.380	7.530	7.450	8,932,400
2024-10-18	7.290	7.460	7.270	7.380	7.302	6,465,608
2024-10-17	7.300	7.420	7.240	7.260	7.183	4,749,600
2024-10-16	7.070	7.320	7.020	7.270	7.193	4,730,925
2024-10-15	7.320	7.370	7.200	7.200	7.123	5,130,831
2024-10-14	7.170	7.370	7.060	7.330	7.252	6,705,520
2024-10-11	7.550	7.550	7.050	7.140	7.064	7,891,978
2024-10-10	7.550	7.730	7.430	7.540	7.460	8,511,300
2024-10-09	7.900	7.940	7.380	7.490	7.410	12,804,300
2024-10-08	8.350	8.350	7.600	8.100	8.014	19,870,800
2024-09-30	7.320	7.650	7.040	7.590	7.509	14,926,961
2024-09-27	6.760	7.000	6.680	6.950	6.876	8,735,420
2024-09-26	6.650	6.680	6.530	6.680	6.609	4,921,200
2024-09-25	6.670	6.710	6.540	6.550	6.480	7,002,400
2024-09-24	6.340	6.550	6.330	6.550	6.480	4,920,000
2024-09-23	6.240	6.330	6.180	6.320	6.253	2,845,100
2024-09-20	6.280	6.280	6.200	6.260	6.193	2,065,820
2024-09-19	6.090	6.280	6.070	6.260	6.193	2,498,400
2024-09-18	6.090	6.130	5.980	6.070	6.005	2,478,600
2024-09-13	6.260	6.260	6.100	6.100	6.035	2,211,000
2024-09-12	6.220	6.320	6.220	6.240	6.174	1,896,600
2024-09-11	6.260	6.300	6.180	6.230	6.164	1,406,500
2024-09-10	6.200	6.290	6.110	6.270	6.203	2,163,900
2024-09-09	6.190	6.270	6.150	6.190	6.124	2,200,800
2024-09-06	6.340	6.360	6.220	6.230	6.164	3,169,200
2024-09-05	6.330	6.370	6.310	6.340	6.273	1,899,500
2024-09-04	6.300	6.360	6.250	6.300	6.233	2,448,575
2024-09-03	6.310	6.380	6.220	6.330	6.263	2,780,300
2024-09-02	6.360	6.460	6.270	6.280	6.213	2,878,100
2024-08-30	6.260	6.480	6.260	6.390	6.322	3,863,560
2024-08-29	6.100	6.300	6.050	6.270	6.203	3,596,000
2024-08-28	6.090	6.200	6.030	6.150	6.085	2,524,900
2024-08-27	6.210	6.220	6.040	6.080	6.015	2,546,320
2024-08-26	6.100	6.240	6.060	6.210	6.144	2,907,100
2024-08-23	6.110	6.180	6.010	6.080	6.015	3,028,000
2024-08-22	6.290	6.330	6.120	6.130	6.065	3,338,675
2024-08-21	6.310	6.350	6.260	6.290	6.223	2,119,500
2024-08-20	6.490	6.510	6.290	6.310	6.243	3,306,000
2024-08-19	6.520	6.560	6.450	6.460	6.391	2,369,600
2024-08-16	6.530	6.570	6.510	6.520	6.451	2,290,300
2024-08-15	6.450	6.580	6.330	6.540	6.470	3,882,500
2024-08-14	6.450	6.480	6.400	6.440	6.372	2,476,900
2024-08-13	6.380	6.440	6.310	6.440	6.372	2,353,320
2024-08-12	6.400	6.440	6.330	6.370	6.302	2,523,320
2024-08-09	6.480	6.570	6.420	6.420	6.352	2,981,160
2024-08-08	6.520	6.560	6.410	6.480	6.411	3,334,720
2024-08-07	6.480	6.650	6.460	6.570	6.500	5,015,100
2024-08-06	6.390	6.480	6.340	6.440	6.372	3,992,200
2024-08-05	6.530	6.590	6.280	6.300	6.233	4,818,900
2024-08-02	6.610	6.730	6.510	6.530	6.461	5,147,000
2024-08-01	6.660	6.810	6.630	6.640	6.569	5,763,400
2024-07-31	6.380	6.650	6.380	6.640	6.569	6,158,600
2024-07-30	6.370	6.440	6.340	6.410	6.342	3,805,400

← NewerPage 9 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.