Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 26.850 | 26.890 | 25.880 | 26.010 | 26.010 | 5,711,629 |
| 2024-07-26 | 26.440 | 27.400 | 26.410 | 26.770 | 26.770 | 7,044,648 |
| 2024-07-25 | 25.900 | 27.280 | 25.790 | 26.440 | 26.440 | 7,985,024 |
| 2024-07-24 | 26.590 | 26.920 | 25.950 | 26.060 | 26.060 | 5,703,212 |
| 2024-07-23 | 27.610 | 28.120 | 26.740 | 26.770 | 26.770 | 6,493,516 |
| 2024-07-22 | 27.870 | 28.390 | 27.380 | 27.650 | 27.650 | 5,806,393 |
| 2024-07-19 | 27.500 | 28.200 | 27.300 | 27.910 | 27.910 | 5,144,037 |
| 2024-07-18 | 27.730 | 27.970 | 27.060 | 27.700 | 27.700 | 5,995,439 |
| 2024-07-17 | 27.690 | 28.450 | 27.500 | 27.990 | 27.990 | 6,262,177 |
| 2024-07-16 | 27.390 | 27.990 | 27.190 | 27.790 | 27.790 | 4,408,632 |
| 2024-07-15 | 28.030 | 28.100 | 27.360 | 27.520 | 27.520 | 5,055,738 |
| 2024-07-12 | 27.900 | 28.780 | 27.880 | 28.210 | 28.210 | 7,602,812 |
| 2024-07-11 | 26.830 | 28.160 | 26.830 | 28.000 | 28.000 | 10,537,680 |
| 2024-07-10 | 26.000 | 27.400 | 25.900 | 26.330 | 26.330 | 7,873,071 |
| 2024-07-09 | 26.530 | 26.650 | 25.700 | 26.280 | 26.280 | 7,524,757 |
| 2024-07-08 | 27.400 | 27.400 | 26.400 | 26.550 | 26.550 | 5,660,412 |
| 2024-07-05 | 27.400 | 27.670 | 26.900 | 27.500 | 27.500 | 5,930,869 |
| 2024-07-04 | 28.270 | 28.740 | 27.450 | 27.450 | 27.450 | 6,371,216 |
| 2024-07-03 | 28.000 | 29.150 | 27.930 | 28.350 | 28.350 | 9,679,707 |
| 2024-07-02 | 27.890 | 28.410 | 27.520 | 27.790 | 27.790 | 6,260,779 |
| 2024-07-01 | 28.130 | 28.450 | 27.540 | 27.800 | 27.800 | 6,861,248 |
| 2024-06-28 | 28.450 | 29.140 | 28.080 | 28.200 | 28.200 | 6,425,637 |
| 2024-06-27 | 29.330 | 29.470 | 28.500 | 28.600 | 28.600 | 6,711,346 |
| 2024-06-26 | 27.570 | 30.120 | 27.210 | 29.620 | 29.620 | 11,856,450 |
| 2024-06-25 | 28.310 | 28.310 | 27.420 | 27.550 | 27.550 | 6,407,772 |
| 2024-06-24 | 29.110 | 29.280 | 28.030 | 28.170 | 28.170 | 7,616,534 |
| 2024-06-21 | 30.660 | 30.660 | 29.460 | 29.570 | 29.570 | 7,223,066 |
| 2024-06-20 | 31.280 | 31.500 | 30.300 | 30.350 | 30.350 | 5,791,554 |
| 2024-06-19 | 32.330 | 32.550 | 31.370 | 31.540 | 31.540 | 5,753,984 |
| 2024-06-18 | 32.500 | 32.740 | 32.170 | 32.370 | 32.370 | 4,860,076 |
| 2024-06-17 | 31.850 | 33.380 | 31.610 | 32.590 | 32.590 | 7,690,153 |
| 2024-06-14 | 32.440 | 32.450 | 31.760 | 32.100 | 32.100 | 6,212,859 |
| 2024-06-13 | 33.040 | 33.290 | 32.400 | 32.400 | 32.400 | 4,833,465 |
| 2024-06-12 | 32.830 | 33.090 | 32.500 | 33.000 | 33.000 | 3,879,127 |
| 2024-06-11 | 32.090 | 33.080 | 31.420 | 32.990 | 32.990 | 6,242,456 |
| 2024-06-07 | 32.710 | 33.030 | 32.010 | 32.080 | 32.080 | 6,572,288 |
| 2024-06-06 | 34.030 | 34.200 | 32.380 | 32.480 | 32.480 | 8,231,482 |
| 2024-06-05 | 33.690 | 35.250 | 33.690 | 33.880 | 33.880 | 9,051,853 |
| 2024-06-04 | 33.700 | 34.350 | 33.280 | 33.850 | 33.850 | 6,906,876 |
| 2024-06-03 | 33.770 | 34.000 | 33.030 | 34.000 | 34.000 | 5,527,972 |
| 2024-05-31 | 34.110 | 34.770 | 33.960 | 34.030 | 34.030 | 5,266,212 |
| 2024-05-30 | 35.000 | 35.280 | 34.000 | 34.140 | 34.140 | 7,014,961 |
| 2024-05-29 | 35.670 | 37.440 | 34.560 | 34.920 | 34.920 | 13,801,227 |
| 2024-05-28 | 33.800 | 34.100 | 33.370 | 33.500 | 33.500 | 3,903,353 |
| 2024-05-27 | 34.390 | 34.650 | 32.910 | 33.880 | 33.880 | 5,919,250 |
| 2024-05-24 | 34.990 | 35.350 | 34.120 | 34.150 | 34.150 | 5,644,053 |
| 2024-05-23 | 36.300 | 36.350 | 35.040 | 35.120 | 35.120 | 7,407,268 |
| 2024-05-22 | 35.590 | 36.880 | 35.500 | 36.690 | 36.690 | 8,508,881 |
| 2024-05-21 | 36.300 | 36.450 | 35.420 | 35.630 | 35.630 | 4,858,811 |
| 2024-05-20 | 36.900 | 37.220 | 36.180 | 36.420 | 36.420 | 6,241,830 |
| 2024-05-17 | 35.830 | 36.790 | 35.000 | 36.710 | 36.710 | 7,268,627 |
| 2024-05-16 | 36.260 | 36.470 | 35.570 | 35.830 | 35.830 | 5,897,702 |
| 2024-05-15 | 36.150 | 36.720 | 35.700 | 35.860 | 35.860 | 4,827,226 |
| 2024-05-14 | 36.500 | 36.900 | 35.820 | 36.160 | 36.160 | 6,241,115 |
| 2024-05-13 | 37.700 | 37.760 | 36.420 | 36.710 | 36.710 | 10,095,563 |
| 2024-05-10 | 40.110 | 40.330 | 38.000 | 38.060 | 38.060 | 13,822,749 |
| 2024-05-09 | 41.000 | 42.390 | 39.710 | 39.810 | 39.810 | 23,599,931 |
| 2024-05-08 | 38.300 | 38.520 | 37.650 | 37.750 | 37.750 | 8,817,858 |
| 2024-05-07 | 37.900 | 38.960 | 37.510 | 38.350 | 38.350 | 11,296,380 |
| 2024-05-06 | 37.200 | 38.650 | 37.110 | 38.010 | 38.010 | 15,496,934 |
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.