Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	108.48	112.20	108.37	109.90	109.90	4,652,056
2023-08-01	109.56	113.80	108.01	109.21	109.21	4,623,561
2023-07-31	104.88	111.27	104.82	110.32	110.32	7,319,177
2023-07-28	103.12	106.16	102.47	104.92	104.92	3,894,535
2023-07-27	104.32	106.58	103.40	103.70	103.70	3,214,545
2023-07-26	103.89	106.33	102.90	103.88	103.88	3,777,824
2023-07-25	109.83	110.44	103.11	104.01	104.01	7,335,298
2023-07-24	110.50	110.69	106.95	108.41	108.41	4,053,092
2023-07-21	114.13	115.33	110.00	110.50	110.50	4,957,972
2023-07-20	116.98	119.00	114.35	114.53	114.53	3,822,849
2023-07-19	119.42	120.66	115.66	116.28	116.28	4,205,107
2023-07-18	120.49	120.49	115.70	119.38	119.38	8,022,583
2023-07-17	116.50	125.29	107.00	121.70	121.70	16,418,512
2023-07-14	130.11	132.90	128.50	131.88	131.88	7,365,121
2023-07-13	123.01	131.80	121.53	130.75	130.75	11,254,831
2023-07-12	120.98	124.88	119.59	122.63	122.63	7,037,456
2023-07-11	120.11	122.81	119.50	120.98	120.98	4,586,454
2023-07-10	116.83	124.30	115.38	120.01	120.01	8,083,594
2023-07-07	117.26	118.96	115.30	115.86	115.86	4,822,335
2023-07-06	120.01	121.50	116.81	118.00	118.00	6,514,125
2023-07-05	119.02	126.08	117.68	120.00	120.00	14,720,131
2023-07-04	120.00	120.50	116.00	118.79	118.79	9,781,323
2023-07-03	114.00	121.23	113.00	117.23	117.23	18,795,084
2023-06-30	102.82	110.23	101.11	110.23	110.23	15,865,202
2023-06-29	93.960	94.480	91.800	91.860	91.860	3,175,219
2023-06-28	95.280	95.980	93.400	94.260	94.260	2,322,642
2023-06-27	96.500	98.790	94.560	95.250	95.250	2,592,367
2023-06-26	96.020	99.500	94.700	96.480	96.480	3,129,212
2023-06-21	98.240	100.19	97.000	97.230	97.230	2,937,046
2023-06-20	101.00	101.65	98.500	98.620	98.620	3,202,378
2023-06-19	102.00	103.38	99.900	100.26	100.26	3,246,002
2023-06-16	100.99	103.46	100.31	102.80	102.80	4,990,591
2023-06-15	95.950	102.16	94.880	101.02	101.02	6,885,984
2023-06-14	99.800	100.77	95.230	95.920	95.920	6,728,235
2023-06-13	103.16	103.57	100.00	100.00	100.00	4,227,955
2023-06-12	102.50	105.18	101.50	103.60	103.60	3,201,271
2023-06-09	102.83	105.59	102.30	103.49	103.49	3,520,071
2023-06-08	103.61	105.88	102.72	102.80	102.80	3,673,806
2023-06-07	113.68	114.98	103.06	105.32	105.32	8,007,683
2023-06-06	110.17	114.33	108.55	112.50	112.50	5,130,895
2023-06-05	113.00	113.40	108.78	111.60	111.60	4,979,182
2023-06-02	108.01	116.50	107.96	113.01	113.01	6,687,283
2023-06-01	108.00	111.87	106.15	108.50	108.50	5,728,855
2023-05-31	110.49	110.67	105.61	109.96	109.96	4,892,142
2023-05-30	170.08	174.58	169.05	174.30	107.94	3,985,718
2023-05-29	177.11	178.47	170.12	170.68	105.70	4,791,878
2023-05-26	173.94	179.70	170.20	177.13	109.69	6,156,830
2023-05-25	168.51	175.55	165.71	174.95	108.34	5,565,505
2023-05-24	169.00	173.33	167.53	167.90	103.97	3,193,408
2023-05-23	171.88	176.33	169.51	171.00	105.89	3,457,856
2023-05-22	173.39	174.19	170.50	172.00	106.51	3,407,003
2023-05-19	172.87	174.81	170.60	173.46	107.42	3,905,814
2023-05-18	176.67	177.50	170.00	172.50	106.82	6,250,180
2023-05-17	178.13	179.95	173.51	176.37	109.22	3,990,027
2023-05-16	180.00	181.00	175.95	176.65	109.39	6,069,342
2023-05-15	169.42	183.80	167.03	179.04	110.87	10,968,766
2023-05-12	170.54	174.67	166.67	167.88	103.96	6,473,404
2023-05-11	154.75	172.26	154.75	171.34	106.10	10,602,204
2023-05-10	153.00	156.95	150.32	155.57	96.339	7,586,603
2023-05-09	157.02	159.00	152.93	153.61	95.125	6,033,545

← NewerPage 14 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.