Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 381.99 | 406.89 | 376.12 | 393.33 | 243.57 | 6,772,574 |
| 2022-08-04 | 368.00 | 380.00 | 368.00 | 377.80 | 233.96 | 7,462,804 |
| 2022-08-03 | 378.00 | 381.96 | 351.11 | 352.83 | 218.49 | 5,291,721 |
| 2022-08-02 | 370.07 | 379.58 | 366.00 | 373.97 | 231.59 | 4,681,240 |
| 2022-08-01 | 358.40 | 377.61 | 350.50 | 374.58 | 231.96 | 5,239,416 |
| 2022-07-29 | 356.49 | 363.00 | 350.00 | 358.38 | 221.93 | 2,955,406 |
| 2022-07-28 | 367.44 | 368.24 | 349.00 | 356.73 | 220.91 | 4,636,454 |
| 2022-07-27 | 371.69 | 374.19 | 363.20 | 364.94 | 225.99 | 2,818,276 |
| 2022-07-26 | 360.57 | 378.19 | 355.76 | 373.50 | 231.29 | 3,594,052 |
| 2022-07-25 | 360.05 | 376.60 | 359.00 | 360.55 | 223.28 | 3,942,632 |
| 2022-07-22 | 384.44 | 388.28 | 360.03 | 365.08 | 226.08 | 5,166,515 |
| 2022-07-21 | 368.00 | 397.77 | 365.01 | 378.25 | 234.24 | 6,350,992 |
| 2022-07-20 | 372.00 | 375.43 | 363.17 | 364.00 | 225.41 | 3,765,172 |
| 2022-07-19 | 379.15 | 379.30 | 366.00 | 370.50 | 229.44 | 4,103,404 |
| 2022-07-18 | 382.29 | 384.99 | 369.96 | 379.01 | 234.71 | 4,379,480 |
| 2022-07-15 | 395.10 | 400.70 | 380.00 | 382.30 | 236.74 | 4,074,529 |
| 2022-07-14 | 381.81 | 395.00 | 380.60 | 392.90 | 243.31 | 3,838,371 |
| 2022-07-13 | 377.33 | 385.98 | 368.01 | 384.58 | 238.16 | 4,066,192 |
| 2022-07-12 | 387.69 | 398.00 | 366.80 | 373.58 | 231.34 | 5,625,622 |
| 2022-07-11 | 398.98 | 398.98 | 376.48 | 386.13 | 239.12 | 4,886,478 |
| 2022-07-08 | 414.05 | 415.76 | 390.60 | 399.23 | 247.23 | 5,818,444 |
| 2022-07-07 | 412.24 | 419.95 | 401.00 | 410.65 | 254.30 | 4,103,212 |
| 2022-07-06 | 417.33 | 420.57 | 405.28 | 412.24 | 255.28 | 2,849,142 |
| 2022-07-05 | 417.00 | 427.03 | 408.68 | 419.49 | 259.77 | 3,111,382 |
| 2022-07-04 | 404.35 | 417.75 | 400.50 | 415.28 | 257.17 | 3,648,035 |
| 2022-07-01 | 412.50 | 413.00 | 402.01 | 404.20 | 250.31 | 2,214,304 |
| 2022-06-30 | 407.00 | 420.00 | 405.25 | 408.68 | 253.08 | 3,936,715 |
| 2022-06-29 | 410.00 | 416.00 | 396.00 | 397.68 | 246.27 | 3,682,009 |
| 2022-06-28 | 415.25 | 416.50 | 404.48 | 412.65 | 255.54 | 2,698,604 |
| 2022-06-27 | 403.68 | 426.00 | 403.68 | 417.00 | 258.23 | 4,048,632 |
| 2022-06-24 | 412.99 | 415.00 | 401.32 | 410.66 | 254.31 | 3,657,272 |
| 2022-06-23 | 415.00 | 418.85 | 400.12 | 415.17 | 257.10 | 3,576,612 |
| 2022-06-22 | 405.81 | 416.42 | 403.00 | 408.02 | 252.67 | 3,069,820 |
| 2022-06-21 | 402.00 | 412.48 | 396.02 | 405.69 | 251.23 | 3,067,526 |
| 2022-06-20 | 401.17 | 413.18 | 398.00 | 404.00 | 250.18 | 4,022,262 |
| 2022-06-17 | 375.00 | 400.00 | 373.00 | 398.88 | 247.01 | 4,463,084 |
| 2022-06-16 | 383.50 | 391.00 | 378.00 | 378.63 | 234.47 | 3,281,372 |
| 2022-06-15 | 396.99 | 399.99 | 372.33 | 386.50 | 239.35 | 5,251,531 |
| 2022-06-14 | 380.29 | 405.33 | 370.00 | 399.00 | 247.09 | 4,321,990 |
| 2022-06-13 | 349.12 | 395.90 | 348.00 | 388.01 | 240.28 | 5,205,195 |
| 2022-06-10 | 340.00 | 355.77 | 334.30 | 355.06 | 219.88 | 5,457,433 |
| 2022-06-09 | 340.08 | 354.50 | 334.00 | 345.00 | 213.65 | 4,705,862 |
| 2022-06-08 | 324.87 | 345.06 | 321.01 | 342.47 | 212.08 | 4,619,788 |
| 2022-06-07 | 325.00 | 327.89 | 319.00 | 324.98 | 201.25 | 2,525,908 |
| 2022-06-06 | 304.00 | 327.55 | 303.81 | 323.10 | 200.08 | 4,530,686 |
| 2022-06-02 | 291.32 | 311.13 | 289.28 | 306.51 | 189.81 | 3,469,361 |
| 2022-06-01 | 292.94 | 296.45 | 286.01 | 294.25 | 182.22 | 3,149,636 |
| 2022-05-31 | 292.36 | 297.21 | 287.08 | 297.21 | 184.05 | 4,228,179 |
| 2022-05-30 | 280.85 | 292.50 | 279.78 | 292.36 | 181.05 | 4,676,876 |
| 2022-05-27 | 285.00 | 290.50 | 281.00 | 282.00 | 174.63 | 3,181,705 |
| 2022-05-26 | 275.59 | 290.00 | 272.40 | 284.50 | 176.18 | 4,651,947 |
| 2022-05-25 | 269.00 | 273.87 | 261.99 | 272.37 | 168.67 | 3,203,030 |
| 2022-05-24 | 280.27 | 280.27 | 265.03 | 266.44 | 165.00 | 3,840,440 |
| 2022-05-23 | 279.44 | 283.81 | 276.13 | 281.00 | 174.01 | 2,756,766 |
| 2022-05-20 | 284.67 | 288.23 | 276.83 | 280.12 | 173.47 | 5,160,230 |
| 2022-05-19 | 287.60 | 291.78 | 276.00 | 287.30 | 177.91 | 5,253,910 |
| 2022-05-18 | 273.50 | 297.49 | 270.85 | 290.50 | 179.90 | 5,498,897 |
| 2022-05-17 | 266.39 | 276.70 | 259.28 | 273.84 | 169.58 | 3,893,550 |
| 2022-05-16 | 480.00 | 492.00 | 477.01 | 478.98 | 164.17 | 3,066,661 |
| 2022-05-13 | 493.01 | 496.00 | 476.00 | 481.00 | 164.86 | 3,200,734 |
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.