Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 291.00 | 317.50 | 289.17 | 315.20 | 195.19 | 7,502,107 |
| 2022-11-04 | 274.09 | 295.00 | 274.08 | 291.83 | 180.72 | 5,640,891 |
| 2022-11-03 | 272.50 | 283.98 | 271.00 | 274.05 | 169.71 | 3,385,430 |
| 2022-11-02 | 264.42 | 275.99 | 263.55 | 273.29 | 169.24 | 3,298,528 |
| 2022-11-01 | 260.00 | 267.27 | 250.53 | 266.80 | 165.22 | 3,694,040 |
| 2022-10-31 | 257.00 | 270.47 | 255.69 | 258.00 | 159.77 | 4,597,638 |
| 2022-10-28 | 274.90 | 275.53 | 258.00 | 258.01 | 159.78 | 4,541,024 |
| 2022-10-27 | 282.10 | 291.99 | 277.00 | 277.05 | 171.57 | 2,901,145 |
| 2022-10-26 | 286.00 | 286.50 | 280.00 | 282.09 | 174.69 | 2,560,976 |
| 2022-10-25 | 281.02 | 291.00 | 277.00 | 283.80 | 175.75 | 3,145,806 |
| 2022-10-24 | 285.33 | 291.88 | 278.88 | 284.67 | 176.29 | 3,483,590 |
| 2022-10-21 | 283.52 | 286.30 | 276.90 | 281.90 | 174.57 | 3,226,654 |
| 2022-10-20 | 289.10 | 292.75 | 276.01 | 288.97 | 178.95 | 4,628,347 |
| 2022-10-19 | 284.22 | 297.56 | 282.30 | 292.86 | 181.36 | 5,538,113 |
| 2022-10-18 | 282.01 | 290.50 | 282.00 | 283.54 | 175.59 | 2,537,987 |
| 2022-10-17 | 285.00 | 291.60 | 276.06 | 281.30 | 174.20 | 2,652,312 |
| 2022-10-14 | 287.61 | 290.00 | 271.00 | 287.40 | 177.98 | 3,653,651 |
| 2022-10-13 | 286.00 | 294.98 | 282.00 | 284.00 | 175.87 | 3,842,592 |
| 2022-10-12 | 283.00 | 294.61 | 274.00 | 286.00 | 177.11 | 5,366,363 |
| 2022-10-11 | 274.00 | 281.50 | 271.57 | 276.55 | 171.26 | 2,060,036 |
| 2022-10-10 | 280.00 | 281.80 | 270.00 | 271.56 | 168.17 | 2,709,227 |
| 2022-09-30 | 290.10 | 290.10 | 278.80 | 281.80 | 174.51 | 2,202,662 |
| 2022-09-29 | 292.00 | 293.80 | 279.10 | 289.00 | 178.97 | 3,111,105 |
| 2022-09-28 | 304.01 | 305.00 | 288.00 | 289.81 | 179.47 | 2,658,524 |
| 2022-09-27 | 310.00 | 311.57 | 299.01 | 304.10 | 188.32 | 2,675,454 |
| 2022-09-26 | 296.00 | 312.50 | 293.50 | 308.00 | 190.73 | 3,301,208 |
| 2022-09-23 | 301.00 | 306.80 | 292.04 | 298.27 | 184.71 | 2,850,628 |
| 2022-09-22 | 300.03 | 307.49 | 293.00 | 303.66 | 188.05 | 2,195,446 |
| 2022-09-21 | 310.90 | 312.00 | 302.01 | 302.15 | 187.11 | 2,481,582 |
| 2022-09-20 | 301.00 | 319.30 | 300.68 | 309.86 | 191.88 | 3,738,627 |
| 2022-09-19 | 303.01 | 304.93 | 295.15 | 297.48 | 184.22 | 2,621,040 |
| 2022-09-16 | 305.01 | 311.36 | 301.66 | 304.24 | 188.40 | 2,630,968 |
| 2022-09-15 | 323.50 | 325.10 | 303.33 | 306.50 | 189.80 | 3,332,083 |
| 2022-09-14 | 325.41 | 329.99 | 319.01 | 322.35 | 199.62 | 2,912,902 |
| 2022-09-13 | 330.00 | 335.80 | 325.17 | 331.45 | 205.25 | 3,230,697 |
| 2022-09-09 | 315.98 | 327.60 | 313.70 | 326.70 | 202.31 | 4,402,777 |
| 2022-09-08 | 321.22 | 321.25 | 313.10 | 315.00 | 195.07 | 2,623,576 |
| 2022-09-07 | 310.00 | 325.99 | 308.21 | 321.22 | 198.92 | 4,112,513 |
| 2022-09-06 | 309.02 | 313.85 | 299.30 | 313.30 | 194.02 | 4,427,697 |
| 2022-09-05 | 313.00 | 313.00 | 302.22 | 308.80 | 191.23 | 4,814,561 |
| 2022-09-02 | 321.01 | 322.48 | 311.43 | 313.54 | 194.16 | 3,282,316 |
| 2022-09-01 | 322.99 | 332.55 | 318.33 | 319.72 | 197.99 | 3,200,668 |
| 2022-08-31 | 331.90 | 339.55 | 319.80 | 320.50 | 198.47 | 3,953,116 |
| 2022-08-30 | 337.14 | 340.50 | 330.13 | 333.68 | 206.64 | 2,947,152 |
| 2022-08-29 | 331.38 | 354.88 | 331.38 | 338.00 | 209.31 | 5,280,267 |
| 2022-08-26 | 356.00 | 357.99 | 336.08 | 336.80 | 208.57 | 7,573,928 |
| 2022-08-25 | 374.99 | 375.50 | 355.05 | 363.33 | 225.00 | 3,113,827 |
| 2022-08-24 | 380.03 | 384.89 | 369.00 | 371.70 | 230.18 | 3,611,838 |
| 2022-08-23 | 374.21 | 390.58 | 356.70 | 384.90 | 238.35 | 6,495,795 |
| 2022-08-22 | 356.36 | 375.00 | 347.01 | 374.21 | 231.73 | 4,338,585 |
| 2022-08-19 | 365.00 | 365.00 | 356.26 | 356.30 | 220.64 | 3,221,384 |
| 2022-08-18 | 378.00 | 384.00 | 362.00 | 362.74 | 224.63 | 7,610,574 |
| 2022-08-17 | 402.84 | 402.84 | 371.01 | 379.45 | 234.98 | 6,582,260 |
| 2022-08-16 | 383.00 | 409.38 | 382.00 | 402.15 | 249.04 | 4,485,552 |
| 2022-08-15 | 383.51 | 396.85 | 381.01 | 384.80 | 238.29 | 2,945,721 |
| 2022-08-12 | 381.00 | 392.00 | 378.53 | 388.78 | 240.76 | 2,775,100 |
| 2022-08-11 | 388.81 | 389.50 | 367.98 | 382.29 | 236.74 | 3,808,296 |
| 2022-08-10 | 390.93 | 396.50 | 380.50 | 383.66 | 237.59 | 2,890,315 |
| 2022-08-09 | 402.00 | 407.00 | 391.68 | 392.00 | 242.75 | 3,478,248 |
| 2022-08-08 | 399.96 | 405.12 | 390.09 | 403.48 | 249.86 | 4,974,374 |
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.