Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	155.62	159.46	154.52	158.45	98.122	6,675,996
2023-05-05	159.01	162.01	155.30	155.80	96.481	6,831,211
2023-05-04	158.58	164.36	156.00	159.00	98.463	8,329,798
2023-04-28	139.94	164.66	139.94	163.67	101.35	26,917,076
2023-04-27	178.00	181.00	170.56	171.50	106.20	10,302,664
2023-04-26	167.03	185.68	164.26	178.37	110.46	14,898,216
2023-04-25	194.91	196.00	165.00	167.57	103.77	20,766,995
2023-04-24	203.34	205.78	196.50	197.79	122.48	8,655,712
2023-04-21	207.02	216.21	205.11	205.41	127.20	9,832,520
2023-04-20	219.11	219.99	204.84	209.10	129.49	12,884,328
2023-04-19	219.00	225.53	216.01	220.98	136.84	8,706,556
2023-04-18	218.50	225.88	216.99	220.80	136.73	8,940,422
2023-04-17	223.11	224.98	214.41	218.50	135.31	10,997,059
2023-04-14	201.00	222.00	200.82	218.70	135.43	15,857,329
2023-04-13	196.53	208.14	195.09	203.37	125.94	10,974,292
2023-04-12	202.03	203.90	195.68	198.52	122.94	9,319,168
2023-04-11	198.02	211.68	194.00	205.90	127.51	17,657,958
2023-04-10	185.58	204.00	183.87	202.95	125.68	14,743,292
2023-04-07	177.80	180.50	176.51	178.00	110.23	3,297,289
2023-04-06	179.63	179.88	176.48	178.15	110.32	4,227,483
2023-04-04	185.01	185.01	177.29	179.87	111.39	6,958,563
2023-04-03	189.96	191.80	184.40	185.21	114.69	6,865,259
2023-03-31	192.90	199.51	189.29	189.42	117.30	6,840,660
2023-03-30	190.60	193.35	187.90	192.90	119.46	3,500,800
2023-03-29	193.59	197.55	190.52	191.27	118.45	4,205,073
2023-03-28	195.99	196.97	191.40	193.59	119.88	2,369,664
2023-03-27	195.04	197.49	193.61	195.80	121.25	3,263,908
2023-03-24	197.01	199.80	195.05	196.99	121.99	2,975,886
2023-03-23	194.90	197.18	193.54	196.94	121.96	2,959,390
2023-03-22	195.54	203.58	194.30	195.64	121.15	6,135,950
2023-03-21	193.10	195.30	189.09	194.92	120.71	4,911,545
2023-03-20	190.90	195.70	186.25	192.22	119.03	6,416,228
2023-03-17	203.00	203.88	196.00	196.00	121.38	4,553,136
2023-03-16	204.41	207.66	202.31	202.38	125.33	2,012,497
2023-03-15	205.99	211.67	205.60	206.11	127.64	2,338,457
2023-03-14	205.98	207.98	199.12	206.55	127.91	4,793,435
2023-03-13	214.00	214.77	206.96	207.59	128.55	3,980,494
2023-03-10	222.15	223.80	215.51	216.00	133.76	3,210,654
2023-03-09	217.00	220.50	215.00	219.96	136.21	1,603,883
2023-03-08	219.00	220.55	216.68	217.66	134.79	1,506,923
2023-03-07	221.40	223.29	218.80	219.43	135.88	2,142,280
2023-03-06	219.29	223.44	213.73	222.80	137.97	3,191,576
2023-03-03	217.64	219.95	216.88	218.93	135.58	1,910,448
2023-03-02	224.72	225.69	217.88	218.18	135.11	3,115,900
2023-03-01	226.00	226.00	222.58	224.70	139.15	2,241,224
2023-02-28	226.99	227.00	222.35	226.44	140.23	2,477,252
2023-02-27	223.03	228.00	222.01	226.40	140.20	2,877,804
2023-02-24	227.77	227.95	222.38	223.03	138.11	2,793,545
2023-02-23	229.00	233.85	227.40	227.99	141.19	3,887,040
2023-02-22	228.00	228.88	225.62	228.60	141.56	2,696,310
2023-02-21	224.20	232.30	222.98	229.38	142.05	5,724,747
2023-02-20	226.80	226.90	217.57	224.30	138.90	5,778,833
2023-02-17	229.50	231.49	226.58	227.23	140.72	3,356,145
2023-02-16	237.51	239.19	229.91	231.50	143.36	4,385,825
2023-02-15	238.00	240.95	235.63	237.50	147.07	3,799,908
2023-02-14	243.60	245.97	236.41	240.00	148.62	4,637,025
2023-02-13	243.00	247.37	240.88	241.71	149.68	3,680,468
2023-02-10	250.94	252.45	245.57	246.17	152.44	3,135,792
2023-02-09	252.50	254.42	248.58	250.88	155.36	4,183,988
2023-02-08	256.00	258.08	252.60	253.12	156.75	3,189,230

← NewerPage 15 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.