Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.100	36.880	35.780	36.100	36.100	12,768,846
2024-04-29	32.400	37.890	32.400	36.580	36.580	26,282,706
2024-04-26	30.280	31.980	30.150	31.880	31.880	12,698,974
2024-04-25	30.400	31.290	30.010	30.570	30.570	10,247,384
2024-04-24	30.700	30.990	30.000	30.560	30.560	11,752,547
2024-04-23	31.640	31.990	31.290	31.300	31.300	6,957,859
2024-04-22	32.330	32.630	31.230	31.350	31.350	10,016,299
2024-04-19	33.190	33.500	32.320	32.410	32.410	9,849,634
2024-04-18	34.120	34.570	32.880	33.760	33.760	11,809,103
2024-04-17	33.660	34.660	33.410	34.090	34.090	12,133,745
2024-04-16	36.200	36.200	33.040	33.060	33.060	13,769,498
2024-04-15	36.990	38.980	35.350	36.350	36.350	16,029,211
2024-04-12	39.200	39.350	37.270	37.300	37.300	13,968,200
2024-04-11	39.530	41.110	38.380	39.580	39.580	14,386,399
2024-04-10	41.900	42.990	40.180	40.570	40.570	17,649,554
2024-04-09	38.350	42.000	38.350	41.260	41.260	20,929,884
2024-04-08	40.130	41.070	38.460	38.480	38.480	11,439,196
2024-04-03	40.300	41.990	39.880	40.330	40.330	13,959,263
2024-04-02	39.800	41.470	39.100	40.850	40.850	17,059,352
2024-04-01	38.600	40.100	38.600	39.680	39.680	11,051,706
2024-03-29	37.880	39.550	37.840	38.180	38.180	7,756,652
2024-03-28	37.700	38.700	37.370	37.860	37.860	10,051,841
2024-03-27	40.550	40.650	37.700	37.770	37.770	11,036,694
2024-03-26	38.500	41.660	38.500	40.730	40.730	16,965,512
2024-03-25	40.230	40.670	38.600	38.630	38.630	12,335,003
2024-03-22	43.090	43.260	40.880	40.880	40.880	12,023,925
2024-03-21	44.130	44.440	43.180	43.490	43.490	7,852,237
2024-03-20	43.680	44.560	43.450	43.910	43.910	7,459,856
2024-03-19	44.890	45.050	43.660	43.670	43.670	9,725,367
2024-03-18	44.580	45.540	43.890	44.900	44.900	16,257,882
2024-03-15	43.950	44.110	42.110	43.500	43.500	11,857,263
2024-03-14	44.880	45.370	43.100	43.770	43.770	11,703,012
2024-03-13	44.860	46.560	43.990	45.170	45.170	13,693,481
2024-03-12	46.550	46.790	45.000	45.310	45.310	20,161,651
2024-03-11	41.010	46.890	41.010	46.600	46.600	30,233,449
2024-03-08	39.840	41.000	39.000	39.970	39.970	8,213,520
2024-03-07	41.450	41.670	39.620	39.670	39.670	8,120,358
2024-03-06	40.190	42.290	40.000	41.350	41.350	8,973,005
2024-03-05	41.800	41.860	40.700	40.880	40.880	9,370,312
2024-03-04	43.250	43.990	42.020	42.380	42.380	10,105,075
2024-03-01	43.000	43.740	42.300	43.300	43.300	12,246,482
2024-02-29	39.990	43.620	39.910	42.830	42.830	16,203,293
2024-02-28	43.320	45.440	40.680	40.680	40.680	17,398,708
2024-02-27	41.790	43.000	41.300	42.980	42.980	9,779,335
2024-02-26	41.510	42.850	41.030	41.820	41.820	11,047,159
2024-02-23	40.700	41.680	40.290	41.520	41.520	11,551,024
2024-02-22	39.150	40.660	39.150	40.470	40.470	9,899,407
2024-02-21	38.000	41.220	37.710	39.750	39.750	16,076,552
2024-02-20	37.610	38.730	36.800	38.550	38.550	10,742,040
2024-02-19	36.980	38.100	36.660	37.790	37.790	15,196,902
2024-02-08	34.930	37.480	33.620	37.300	37.300	23,405,090
2024-02-07	36.020	38.120	33.780	34.320	34.320	22,694,293
2024-02-06	33.900	37.180	33.300	36.210	36.210	18,532,460
2024-02-05	37.880	38.400	33.200	34.660	34.660	17,341,024
2024-02-02	40.360	40.940	36.800	38.270	38.270	14,123,169
2024-02-01	40.520	41.780	39.960	40.140	40.140	16,018,753
2024-01-31	43.570	45.490	41.530	41.540	41.540	14,144,626
2024-01-30	44.690	45.330	43.130	43.260	43.260	9,019,988
2024-01-29	47.400	47.770	44.710	44.710	44.710	11,404,985
2024-01-26	49.510	50.170	47.200	47.230	47.230	12,530,916

← NewerPage 11 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.