Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 489.98 | 493.50 | 472.00 | 487.96 | 167.24 | 3,950,919 |
| 2022-05-11 | 460.00 | 498.96 | 447.97 | 486.96 | 166.90 | 6,172,044 |
| 2022-05-10 | 420.98 | 464.90 | 418.10 | 454.00 | 155.60 | 5,523,923 |
| 2022-05-09 | 433.83 | 440.88 | 419.99 | 429.04 | 147.05 | 4,195,981 |
| 2022-05-06 | 417.00 | 452.00 | 415.50 | 440.97 | 151.14 | 3,354,704 |
| 2022-05-05 | 435.50 | 442.55 | 416.00 | 435.41 | 149.23 | 6,866,144 |
| 2022-04-29 | 429.95 | 448.00 | 417.47 | 441.90 | 151.46 | 5,567,803 |
| 2022-04-28 | 420.01 | 446.56 | 414.00 | 429.90 | 147.34 | 5,110,905 |
| 2022-04-27 | 379.76 | 432.13 | 371.50 | 429.25 | 147.12 | 6,698,865 |
| 2022-04-26 | 413.29 | 417.00 | 382.56 | 387.86 | 132.94 | 4,894,813 |
| 2022-04-25 | 430.47 | 434.20 | 406.96 | 409.10 | 140.22 | 4,115,995 |
| 2022-04-22 | 450.00 | 452.50 | 428.01 | 433.00 | 148.41 | 5,022,322 |
| 2022-04-21 | 466.90 | 479.00 | 443.09 | 449.26 | 153.98 | 5,167,627 |
| 2022-04-20 | 486.20 | 491.50 | 464.60 | 466.90 | 160.03 | 4,823,104 |
| 2022-04-19 | 498.00 | 509.00 | 485.30 | 488.00 | 167.26 | 4,296,720 |
| 2022-04-18 | 501.00 | 502.00 | 475.00 | 497.89 | 170.65 | 4,510,226 |
| 2022-04-15 | 501.00 | 523.00 | 484.00 | 511.38 | 175.27 | 5,759,055 |
| 2022-04-14 | 500.18 | 506.00 | 469.95 | 490.91 | 168.26 | 4,145,800 |
| 2022-04-13 | 485.43 | 506.18 | 476.99 | 500.00 | 171.37 | 3,595,582 |
| 2022-04-12 | 481.51 | 493.00 | 473.00 | 485.90 | 166.54 | 3,997,987 |
| 2022-04-11 | 510.00 | 510.00 | 481.00 | 481.09 | 164.89 | 6,545,168 |
| 2022-04-08 | 567.12 | 574.80 | 535.00 | 538.00 | 184.40 | 3,327,289 |
| 2022-04-07 | 554.80 | 575.00 | 551.70 | 564.09 | 193.34 | 2,091,548 |
| 2022-04-06 | 574.00 | 574.00 | 533.00 | 568.00 | 194.68 | 3,914,907 |
| 2022-04-01 | 565.07 | 592.69 | 556.02 | 579.00 | 198.45 | 3,232,319 |
| 2022-03-31 | 610.50 | 614.90 | 558.00 | 568.70 | 194.92 | 5,901,157 |
| 2022-03-30 | 570.02 | 619.00 | 566.00 | 618.98 | 212.15 | 5,215,239 |
| 2022-03-29 | 551.77 | 569.95 | 545.64 | 559.90 | 191.90 | 2,987,274 |
| 2022-03-28 | 560.99 | 579.60 | 541.17 | 548.02 | 187.83 | 2,950,776 |
| 2022-03-25 | 580.32 | 586.88 | 560.61 | 566.78 | 194.26 | 2,419,482 |
| 2022-03-24 | 595.00 | 596.66 | 572.00 | 580.32 | 198.90 | 2,540,756 |
| 2022-03-23 | 592.01 | 596.00 | 581.88 | 589.12 | 201.92 | 2,133,930 |
| 2022-03-22 | 599.98 | 613.00 | 588.88 | 591.19 | 202.63 | 2,167,168 |
| 2022-03-21 | 605.90 | 623.00 | 591.33 | 602.01 | 206.33 | 3,164,760 |
| 2022-03-18 | 580.00 | 611.34 | 572.02 | 611.34 | 209.53 | 3,298,052 |
| 2022-03-17 | 630.00 | 655.58 | 576.23 | 592.28 | 203.00 | 7,754,970 |
| 2022-03-16 | 600.00 | 635.88 | 580.00 | 631.02 | 216.28 | 5,622,969 |
| 2022-03-15 | 549.99 | 607.82 | 547.82 | 585.50 | 200.68 | 5,416,755 |
| 2022-03-14 | 553.30 | 564.60 | 546.11 | 555.26 | 190.31 | 2,823,071 |
| 2022-03-11 | 557.00 | 574.00 | 545.00 | 564.60 | 193.51 | 3,203,254 |
| 2022-03-10 | 575.00 | 590.00 | 566.00 | 567.77 | 194.60 | 5,102,447 |
| 2022-03-09 | 546.09 | 566.54 | 535.30 | 556.39 | 190.70 | 4,945,345 |
| 2022-03-08 | 531.56 | 567.00 | 527.30 | 544.34 | 186.57 | 6,345,313 |
| 2022-03-07 | 556.86 | 561.29 | 523.00 | 527.32 | 180.73 | 3,208,423 |
| 2022-03-04 | 577.98 | 588.09 | 554.00 | 560.11 | 191.97 | 3,760,326 |
| 2022-03-03 | 618.97 | 621.92 | 578.00 | 584.00 | 200.16 | 4,072,118 |
| 2022-03-02 | 646.68 | 648.88 | 597.10 | 616.90 | 211.44 | 4,908,142 |
| 2022-03-01 | 652.99 | 663.64 | 638.00 | 646.66 | 221.64 | 4,038,094 |
| 2022-02-28 | 650.37 | 667.99 | 642.01 | 656.00 | 224.84 | 2,528,242 |
| 2022-02-25 | 641.99 | 663.79 | 635.87 | 655.09 | 224.53 | 3,850,827 |
| 2022-02-24 | 620.00 | 645.00 | 611.88 | 630.03 | 215.94 | 3,867,540 |
| 2022-02-23 | 591.99 | 627.99 | 590.00 | 621.00 | 212.84 | 4,008,395 |
| 2022-02-22 | 589.95 | 602.77 | 583.86 | 592.92 | 203.22 | 2,688,851 |
| 2022-02-21 | 570.04 | 607.00 | 566.00 | 599.19 | 205.37 | 3,759,733 |
| 2022-02-18 | 580.89 | 586.97 | 570.00 | 580.06 | 198.81 | 2,202,932 |
| 2022-02-17 | 567.76 | 594.98 | 555.49 | 590.60 | 202.42 | 5,325,779 |
| 2022-02-16 | 570.90 | 580.00 | 561.00 | 567.75 | 194.59 | 3,081,026 |
| 2022-02-15 | 514.86 | 573.00 | 514.86 | 570.88 | 195.66 | 6,031,445 |
| 2022-02-14 | 488.05 | 526.00 | 485.00 | 512.60 | 175.69 | 3,909,257 |
| 2022-02-11 | 486.00 | 505.20 | 477.00 | 498.01 | 170.69 | 3,731,264 |
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.