Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	76.360	77.020	73.370	73.500	73.500	3,639,923
2023-11-01	79.000	79.500	76.040	76.110	76.110	3,754,540
2023-10-31	80.000	80.800	78.100	78.620	78.620	4,187,536
2023-10-30	77.960	82.130	77.080	80.990	80.990	8,036,258
2023-10-27	71.000	79.910	70.170	79.160	79.160	9,592,449
2023-10-26	70.820	71.500	69.050	71.330	71.330	5,079,838
2023-10-25	74.890	76.430	71.440	71.460	71.460	5,190,247
2023-10-24	74.510	76.710	73.260	74.400	74.400	3,910,235
2023-10-23	78.830	78.970	73.980	74.330	74.330	3,999,066
2023-10-20	77.630	80.480	76.880	78.800	78.800	5,279,767
2023-10-19	75.300	80.800	74.890	78.460	78.460	5,380,179
2023-10-18	78.000	78.450	76.080	76.310	76.310	3,918,072
2023-10-17	78.100	80.500	76.300	78.960	78.960	5,712,089
2023-10-16	79.130	80.400	76.370	77.190	77.190	4,681,828
2023-10-13	80.640	80.640	78.270	80.030	80.030	5,572,898
2023-10-12	74.600	82.660	74.600	81.090	81.090	9,663,529
2023-10-11	75.150	76.800	74.350	74.600	74.600	3,242,947
2023-10-10	75.630	77.390	75.000	75.050	75.050	3,032,137
2023-10-09	76.560	76.770	75.210	75.610	75.610	2,598,432
2023-09-28	76.520	77.610	75.470	76.560	76.560	2,946,650
2023-09-27	75.890	77.600	74.710	76.360	76.360	4,425,790
2023-09-26	77.960	78.040	75.360	75.430	75.430	4,045,629
2023-09-25	78.800	79.000	77.320	78.110	78.110	2,275,293
2023-09-22	78.200	79.080	77.520	78.800	78.800	3,516,777
2023-09-21	79.000	79.100	77.460	78.100	78.100	2,286,714
2023-09-20	80.200	80.200	78.540	78.800	78.800	2,568,958
2023-09-19	80.310	81.150	79.380	80.330	80.330	2,261,375
2023-09-18	79.820	82.880	79.820	80.690	80.690	4,197,730
2023-09-15	81.490	81.990	79.570	79.800	79.800	2,922,597
2023-09-14	82.710	83.160	80.800	81.390	81.390	3,013,568
2023-09-13	84.000	84.760	82.180	83.150	83.150	2,679,079
2023-09-12	84.470	86.110	83.010	84.200	84.200	3,551,737
2023-09-11	84.980	85.360	82.760	83.620	83.620	4,884,316
2023-09-08	89.010	89.800	83.500	85.160	85.160	6,586,467
2023-09-07	92.070	92.070	89.460	89.540	89.540	3,708,847
2023-09-06	91.800	92.920	91.030	92.520	92.520	2,375,381
2023-09-05	93.660	94.000	91.800	92.360	92.360	3,716,095
2023-09-04	94.360	96.370	92.500	93.590	93.590	5,199,165
2023-09-01	95.310	99.500	94.230	95.400	95.400	6,137,841
2023-08-31	94.000	96.150	92.160	93.790	93.790	4,995,422
2023-08-30	95.760	96.120	92.500	93.060	93.060	5,337,262
2023-08-29	96.260	99.390	95.350	96.160	96.160	5,063,396
2023-08-28	105.15	106.66	90.000	95.000	95.000	6,856,814
2023-08-25	98.790	102.41	97.020	99.980	99.980	4,252,634
2023-08-24	102.01	102.88	98.700	99.030	99.030	3,726,045
2023-08-23	106.49	106.99	100.40	100.93	100.93	4,309,264
2023-08-22	109.91	110.59	102.94	106.40	106.40	5,984,169
2023-08-21	110.40	111.97	108.68	109.53	109.53	2,520,301
2023-08-18	113.99	114.88	110.50	111.55	111.55	3,126,271
2023-08-17	117.98	119.97	112.48	113.45	113.45	3,690,263
2023-08-16	115.68	121.35	114.71	116.48	116.48	3,726,077
2023-08-15	117.00	123.48	114.69	116.55	116.55	4,530,585
2023-08-14	114.60	116.83	112.90	115.65	115.65	2,974,289
2023-08-11	118.66	120.00	115.90	115.90	115.90	2,257,939
2023-08-10	116.38	120.66	115.50	118.65	118.65	3,898,954
2023-08-09	115.48	117.50	115.02	116.50	116.50	1,856,122
2023-08-08	115.88	117.30	114.49	116.06	116.06	2,019,692
2023-08-07	115.00	118.90	114.72	116.14	116.14	3,008,526
2023-08-04	113.46	116.98	113.00	115.95	115.95	4,205,236
2023-08-03	109.44	115.96	109.44	113.89	113.89	5,255,682

← NewerPage 13 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.