Dianguang Explosion-proof Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.760 | 16.420 | 14.830 | 16.380 | 16.380 | 10,313,300 |
| 2026-10-22 | 17.000 | 17.050 | 16.150 | 16.170 | 16.170 | 5,934,000 |
| 2026-10-21 | 16.760 | 17.320 | 16.760 | 17.000 | 17.000 | 6,117,600 |
| 2026-10-20 | 16.470 | 17.000 | 16.380 | 16.760 | 16.760 | 5,876,771 |
| 2026-10-19 | 16.680 | 16.830 | 15.940 | 16.560 | 16.560 | 8,018,600 |
| 2026-10-16 | 17.350 | 17.400 | 16.670 | 16.860 | 16.860 | 6,682,800 |
| 2026-10-15 | 17.050 | 17.540 | 16.950 | 17.010 | 17.010 | 7,353,300 |
| 2026-10-14 | 18.690 | 18.690 | 17.810 | 17.910 | 17.910 | 5,626,542 |
| 2026-10-13 | 18.400 | 18.980 | 17.700 | 18.750 | 18.750 | 7,541,396 |
| 2026-10-12 | 19.150 | 19.340 | 18.780 | 18.850 | 18.850 | 5,877,840 |
| 2026-10-09 | 19.550 | 19.750 | 18.150 | 19.340 | 19.340 | 11,429,700 |
| 2026-10-08 | 20.560 | 20.660 | 19.400 | 19.750 | 19.750 | 7,772,500 |
| 2026-09-30 | 20.870 | 20.920 | 20.130 | 20.550 | 20.550 | 5,908,300 |
| 2026-09-29 | 20.930 | 20.930 | 20.450 | 20.720 | 20.720 | 5,645,400 |
| 2026-09-28 | 22.350 | 22.460 | 20.630 | 20.980 | 20.980 | 9,494,304 |
| 2026-09-24 | 22.750 | 22.750 | 22.230 | 22.310 | 22.310 | 5,916,600 |
Page 1 of 1 · 16 trading days
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.