Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.510	50.170	47.200	47.230	47.230	12,530,916
2024-01-25	48.710	50.000	47.510	49.850	49.850	11,512,119
2024-01-24	50.130	50.700	47.190	49.140	49.140	14,578,479
2024-01-23	49.730	51.390	49.020	49.850	49.850	11,758,793
2024-01-22	53.530	53.700	49.000	50.010	50.010	17,963,379
2024-01-19	56.390	58.470	54.230	54.340	54.340	12,983,045
2024-01-18	54.830	57.270	54.320	56.900	56.900	14,175,441
2024-01-17	57.800	57.880	54.920	55.230	55.230	10,030,174
2024-01-16	56.940	59.380	56.350	57.900	57.900	13,914,343
2024-01-15	59.000	59.970	56.780	57.160	57.160	14,670,874
2024-01-12	60.290	61.620	59.530	60.200	60.200	18,306,317
2024-01-11	53.750	62.620	53.090	60.250	60.250	23,310,683
2024-01-10	53.200	55.580	52.560	53.580	53.580	9,714,737
2024-01-09	53.400	55.270	51.700	53.580	53.580	9,894,207
2024-01-08	54.760	56.000	53.240	53.330	53.330	7,756,184
2024-01-05	56.140	57.340	54.360	54.840	54.840	9,761,596
2024-01-04	58.210	58.500	56.110	56.180	56.180	9,416,902
2024-01-03	58.600	59.410	58.190	58.850	58.850	8,156,064
2024-01-02	61.280	61.370	58.420	58.480	58.480	10,809,652
2023-12-29	61.800	62.380	60.700	61.030	61.030	12,775,199
2023-12-28	56.890	64.200	56.890	62.700	62.700	21,089,532
2023-12-27	59.380	59.600	56.950	57.760	57.760	11,633,689
2023-12-26	59.090	60.100	58.310	59.370	59.370	10,314,140
2023-12-25	58.480	59.780	57.300	59.190	59.190	13,068,669
2023-12-22	54.740	59.540	53.870	57.220	57.220	17,491,819
2023-12-21	53.370	56.250	53.370	55.040	55.040	9,525,585
2023-12-20	54.960	55.300	53.560	53.700	53.700	5,280,075
2023-12-19	54.090	55.880	54.010	55.000	55.000	6,496,817
2023-12-18	56.560	56.990	54.160	54.410	54.410	9,553,779
2023-12-15	56.790	59.260	56.330	56.780	56.780	9,512,970
2023-12-14	58.610	59.110	56.200	56.480	56.480	7,399,663
2023-12-13	60.780	60.780	57.770	57.930	57.930	7,464,507
2023-12-12	61.980	62.850	60.280	60.490	60.490	8,417,673
2023-12-11	64.000	64.000	61.600	62.540	62.540	9,533,440
2023-12-08	66.200	66.480	63.000	64.550	64.550	12,287,700
2023-12-07	65.000	66.280	63.100	65.080	65.080	9,709,797
2023-12-06	61.880	67.950	61.160	65.000	65.000	14,966,448
2023-12-05	62.010	64.510	61.410	61.830	61.830	9,395,688
2023-12-04	62.370	62.650	61.300	61.750	61.750	5,298,819
2023-12-01	64.540	64.650	62.070	62.780	62.780	7,126,947
2023-11-30	66.580	67.000	64.440	64.600	64.600	5,490,978
2023-11-29	68.600	69.300	66.740	66.970	66.970	3,854,656
2023-11-28	69.450	69.550	67.900	69.070	69.070	3,162,421
2023-11-27	71.350	71.390	68.660	69.030	69.030	4,149,197
2023-11-24	72.890	72.960	71.320	71.640	71.640	3,379,852
2023-11-23	73.560	74.170	72.100	72.740	72.740	2,935,033
2023-11-22	75.380	75.810	73.650	73.650	73.650	3,692,670
2023-11-21	77.400	79.150	75.770	75.810	75.810	4,578,368
2023-11-20	75.930	77.540	74.400	76.410	76.410	3,429,689
2023-11-17	75.150	76.140	75.010	75.900	75.900	2,789,641
2023-11-16	79.420	79.590	75.500	75.650	75.650	6,163,586
2023-11-15	79.490	81.300	78.880	79.820	79.820	6,747,134
2023-11-14	79.000	79.640	77.550	78.230	78.230	3,313,125
2023-11-13	79.500	80.390	77.880	79.080	79.080	2,970,025
2023-11-10	80.300	80.530	78.600	78.970	78.970	3,376,614
2023-11-09	81.010	81.640	79.810	80.520	80.520	3,458,728
2023-11-08	80.260	82.620	79.690	80.850	80.850	5,280,478
2023-11-07	80.090	81.110	78.610	80.260	80.260	4,631,365
2023-11-06	74.980	82.000	74.900	80.550	80.550	6,852,622
2023-11-03	74.180	75.670	73.350	75.000	75.000	3,570,919

← NewerPage 12 of 21 · 1,220 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.