Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	256.00	258.81	252.70	255.09	157.97	2,943,140
2023-02-06	260.00	261.00	254.18	257.00	159.15	3,240,792
2023-02-03	268.00	270.50	259.62	262.17	162.35	3,341,084
2023-02-02	271.49	272.87	267.40	268.47	166.25	3,760,694
2023-02-01	268.50	272.78	268.00	271.50	168.13	4,768,934
2023-01-31	269.16	272.50	265.13	268.58	166.32	4,269,368
2023-01-30	267.00	275.43	267.00	268.90	166.52	8,843,876
2023-01-20	247.51	257.50	246.27	253.40	156.92	3,899,569
2023-01-19	248.51	251.38	246.13	248.22	153.71	2,693,443
2023-01-18	255.00	255.00	247.13	248.90	154.13	4,009,184
2023-01-17	235.00	256.67	234.00	252.80	156.55	8,505,892
2023-01-16	244.69	244.69	232.84	236.99	146.76	10,368,638
2023-01-13	248.01	258.00	243.10	251.98	156.04	6,878,491
2023-01-12	248.68	255.80	246.00	247.57	153.31	4,734,531
2023-01-11	250.00	254.68	247.47	248.70	154.01	4,329,336
2023-01-10	244.40	254.61	241.45	251.10	155.50	7,031,414
2023-01-09	234.74	249.99	233.13	244.40	151.35	9,347,388
2023-01-06	223.49	236.66	219.08	232.22	143.81	9,291,902
2023-01-05	215.00	226.51	213.30	225.81	139.84	9,064,339
2023-01-04	217.19	221.48	213.10	214.88	133.07	4,961,849
2023-01-03	226.53	226.59	217.00	220.50	136.55	7,280,566
2022-12-30	232.32	239.98	226.50	229.59	142.18	4,668,684
2022-12-29	230.00	238.82	229.29	231.37	143.28	3,140,598
2022-12-28	235.69	235.90	225.58	231.94	143.63	3,636,792
2022-12-27	237.59	240.50	231.01	236.02	146.16	2,673,601
2022-12-26	232.58	240.98	230.84	237.58	147.12	2,727,806
2022-12-23	234.00	239.56	228.57	231.07	143.09	3,954,163
2022-12-22	248.05	248.85	236.01	238.50	147.69	3,117,232
2022-12-21	243.01	250.59	239.90	246.58	152.70	3,965,817
2022-12-20	249.10	251.85	241.24	243.70	150.91	5,540,732
2022-12-19	250.72	259.84	247.01	251.04	155.46	3,417,614
2022-12-16	255.00	257.50	248.27	249.99	154.81	2,656,345
2022-12-15	252.35	256.70	249.66	256.69	158.96	3,320,540
2022-12-14	256.11	258.60	250.66	251.59	155.80	2,704,001
2022-12-13	260.01	261.37	254.74	256.00	158.53	3,127,168
2022-12-12	264.03	267.91	256.78	260.00	161.01	4,268,179
2022-12-09	266.49	272.33	263.00	265.56	164.45	6,615,628
2022-12-08	258.96	269.49	256.56	266.78	165.21	5,641,774
2022-12-07	233.95	263.49	232.01	260.00	161.01	9,319,896
2022-12-06	227.00	236.80	224.45	234.86	145.44	4,753,404
2022-12-05	234.20	236.00	226.01	227.75	141.04	4,324,628
2022-12-02	236.95	238.30	231.65	234.21	145.04	3,089,633
2022-12-01	230.56	242.00	230.50	235.13	145.61	5,383,960
2022-11-30	226.02	229.78	224.15	226.19	140.07	3,137,774
2022-11-29	230.00	230.99	223.33	226.00	139.95	4,290,553
2022-11-28	226.00	231.50	221.67	229.85	142.34	5,787,664
2022-11-25	245.15	246.89	237.89	238.18	147.50	3,243,420
2022-11-24	250.00	253.70	246.13	246.73	152.79	3,134,158
2022-11-23	247.62	254.45	244.49	250.30	155.00	3,581,318
2022-11-22	257.65	258.97	246.66	247.62	153.34	3,945,872
2022-11-21	257.71	262.50	252.58	257.42	159.41	3,099,740
2022-11-18	261.80	265.79	255.04	258.02	159.78	4,844,337
2022-11-17	279.10	281.40	259.96	266.99	165.34	5,797,896
2022-11-16	285.00	288.48	279.30	281.50	174.32	2,051,304
2022-11-15	281.54	289.00	277.70	286.80	177.60	3,006,472
2022-11-14	296.55	300.70	281.11	283.95	175.84	3,209,008
2022-11-11	307.50	309.15	297.67	299.55	185.50	2,742,980
2022-11-10	307.00	309.37	292.12	295.15	182.78	3,229,932
2022-11-09	313.24	318.78	310.00	310.16	192.07	1,829,472
2022-11-08	310.39	322.88	308.39	313.14	193.92	5,138,668

← NewerPage 16 of 21 · 1,212 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.