Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.780	34.940	31.850	34.880	34.880	15,351,226
2026-10-22	34.300	34.820	33.100	33.200	33.200	9,971,108
2026-10-21	35.870	35.890	34.040	34.300	34.300	13,087,091
2026-10-20	34.800	36.330	34.700	35.830	35.830	10,723,115
2026-10-19	35.880	36.000	34.560	35.020	35.020	11,694,744
2026-10-16	37.880	37.980	35.970	36.300	36.300	12,874,641
2026-10-15	37.500	38.220	36.710	37.220	37.220	16,510,883
2026-10-14	41.010	42.740	39.040	39.200	39.200	17,723,014
2026-10-13	42.000	42.980	39.500	41.240	41.240	24,491,615
2026-10-12	44.690	45.480	43.200	43.390	43.390	26,356,787
2026-10-09	42.280	45.880	41.890	45.510	45.510	39,374,410
2026-10-08	39.590	43.430	39.200	42.450	42.450	26,088,486
2026-09-30	39.300	40.460	38.850	39.600	39.600	9,675,102
2026-09-29	38.610	39.990	38.410	39.270	39.270	8,782,649
2026-09-28	39.800	39.800	37.800	38.110	38.110	8,392,557
2026-09-24	41.000	41.120	40.060	40.060	40.060	4,617,596
2026-09-23	41.520	41.520	40.810	41.060	41.060	5,877,238
2026-09-22	42.000	42.230	41.390	41.530	41.530	6,850,901
2026-09-21	42.000	42.020	41.450	41.800	41.800	7,937,662
2026-09-18	41.600	42.000	41.400	42.000	42.000	7,538,965
2026-09-17	41.010	41.730	40.870	41.090	41.090	5,449,325
2026-09-16	41.210	41.940	40.470	41.550	41.550	9,746,800
2026-09-15	40.920	42.000	40.690	41.270	41.270	8,732,498
2026-09-14	39.550	41.580	39.100	41.090	41.090	11,245,103
2026-09-11	40.300	40.350	38.660	39.510	39.510	8,844,155
2026-09-10	41.300	41.300	40.440	40.880	40.880	6,203,388
2026-09-09	41.270	41.880	41.020	41.560	41.560	5,885,240
2026-09-08	41.820	42.250	41.280	41.510	41.510	6,561,288
2026-09-07	41.650	42.000	41.270	41.810	41.810	6,401,732
2026-09-04	43.150	43.480	41.350	41.620	41.620	8,542,672
2026-09-03	43.280	43.450	42.410	42.840	42.840	6,497,960
2026-09-02	43.980	43.980	42.680	42.930	42.930	9,924,064
2026-09-01	45.650	45.980	44.200	44.460	44.460	10,479,133
2026-08-31	45.550	45.950	44.300	45.490	45.490	10,511,658
2026-08-28	46.100	46.850	45.580	46.090	46.090	13,152,155
2026-08-27	46.410	46.970	44.740	46.970	46.970	11,742,677
2026-08-26	45.720	47.200	45.530	46.640	46.640	9,969,735
2026-08-25	46.270	46.450	44.800	45.720	45.720	11,249,881
2026-08-24	48.000	48.820	46.460	46.890	46.890	13,099,668
2026-08-21	45.060	48.110	44.710	47.150	47.150	14,542,631
2026-08-20	46.920	47.000	45.160	45.350	45.350	9,908,176
2026-08-19	47.110	48.590	45.930	46.100	46.100	13,921,650
2026-08-18	49.090	49.540	47.680	48.110	48.110	12,461,989
2026-08-17	47.610	49.200	46.920	49.190	49.190	12,901,869
2026-08-14	46.910	48.480	46.900	47.630	47.630	13,247,125
2026-08-13	47.820	47.940	46.610	46.660	46.660	10,899,227
2026-08-12	46.270	48.060	46.100	47.270	47.270	13,565,166
2026-08-11	46.740	47.310	46.400	46.450	46.450	10,674,363
2026-08-10	47.000	47.770	46.300	47.170	47.170	15,114,009
2026-08-07	46.660	47.190	45.300	47.000	47.000	15,150,324
2026-08-06	46.290	47.000	45.510	46.550	46.550	15,705,329
2026-08-05	44.340	46.650	44.000	46.650	46.650	17,167,441
2026-08-04	43.030	44.660	42.850	44.340	44.340	13,061,158
2026-08-03	42.580	43.150	41.770	42.960	42.960	9,877,145
2026-07-31	42.920	44.300	42.610	42.740	42.740	13,654,613
2026-07-30	43.000	43.520	41.910	42.300	42.300	12,172,411
2026-07-29	43.380	44.300	41.000	43.440	43.440	15,763,187
2026-07-28	44.040	45.320	42.530	42.840	42.840	15,142,764
2026-07-27	43.730	45.000	43.000	44.520	44.520	18,149,461
2026-07-24	44.200	44.200	42.150	42.160	42.160	12,315,109

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	1.6000 CNY
2022-05-17	1.8000 CNY
2019-11-04	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.