Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.000	44.900	41.800	44.170	44.170	19,959,160
2026-07-22	42.300	43.040	41.440	41.800	41.800	14,025,082
2026-07-21	39.740	42.530	38.310	42.390	42.390	21,379,465
2026-07-20	43.470	43.900	38.610	39.740	39.740	21,275,551
2026-07-17	45.770	46.530	43.030	43.450	43.450	15,989,262
2026-07-16	47.260	47.580	45.330	45.670	45.670	15,448,124
2026-07-15	49.500	50.230	47.760	47.980	47.980	14,160,770
2026-07-14	48.610	49.380	46.500	49.300	49.300	15,417,303
2026-07-13	50.980	51.230	47.950	48.230	48.230	16,658,705
2026-07-10	53.970	54.100	51.240	51.240	51.240	17,930,391
2026-07-09	55.270	55.380	51.100	54.060	54.060	23,523,264
2026-07-08	60.990	61.000	54.780	54.830	54.830	23,324,961
2026-07-07	62.220	64.580	60.280	60.840	60.840	15,928,349
2026-07-06	63.970	66.820	61.810	62.090	62.090	18,653,955
2026-07-03	67.880	68.090	64.200	64.460	64.460	19,122,207
2026-07-02	68.800	70.020	66.800	67.060	67.060	20,118,531
2026-07-01	66.900	70.960	64.010	70.090	70.090	30,215,945
2026-06-30	63.000	67.430	62.370	66.500	66.500	23,987,463
2026-06-29	63.480	64.380	61.060	63.130	63.130	24,008,748
2026-06-26	71.000	71.330	63.500	63.720	63.720	34,661,715
2026-06-25	72.400	73.120	70.000	70.990	70.990	28,532,549
2026-06-24	73.240	74.480	68.700	73.920	73.920	35,324,668
2026-06-23	72.500	76.280	72.100	74.000	74.000	39,747,547
2026-06-22	68.000	74.500	64.930	74.160	74.160	46,906,781
2026-06-18	67.650	69.680	65.960	68.220	68.220	36,493,727
2026-06-17	67.560	70.500	67.080	68.580	68.580	35,848,406
2026-06-16	66.370	69.380	64.600	68.720	68.720	42,916,922
2026-06-15	64.880	65.600	63.190	65.240	65.240	32,357,990
2026-06-12	62.000	66.520	60.710	64.460	64.460	37,038,406
2026-06-11	60.210	63.190	58.960	61.020	61.020	24,713,119
2026-06-10	61.000	62.030	59.480	60.250	60.250	13,007,860
2026-06-09	60.800	62.150	57.880	61.440	61.440	16,643,010
2026-06-08	61.960	64.480	58.510	59.600	59.600	18,790,229
2026-06-05	62.200	64.390	59.770	63.080	63.080	22,607,520
2026-06-04	62.890	63.400	61.690	61.820	61.820	16,376,950
2026-06-03	64.360	65.760	63.280	64.080	64.080	13,687,170
2026-06-02	65.970	66.220	62.720	65.190	65.190	17,750,680
2026-06-01	66.170	69.410	65.360	65.410	65.410	19,103,529
2026-05-29	67.970	69.000	65.680	66.110	66.110	18,523,090
2026-05-28	68.800	69.700	65.900	67.970	67.970	17,634,900
2026-05-27	67.700	71.270	67.700	68.300	68.300	23,298,070
2026-05-26	68.680	69.560	66.770	67.950	67.950	24,437,910
2026-05-25	73.200	73.200	69.100	69.790	69.790	27,604,570
2026-05-22	74.810	75.340	71.900	73.780	73.780	29,542,609
2026-05-21	72.600	79.690	72.000	74.000	74.000	46,119,633
2026-05-20	70.400	75.100	69.000	73.800	73.800	40,061,781
2026-05-19	72.600	73.080	69.900	70.770	70.770	20,037,840
2026-05-18	74.130	74.760	71.950	72.580	72.580	21,011,590
2026-05-15	75.020	77.050	73.100	74.110	74.110	31,168,869
2026-05-14	77.450	78.980	75.000	75.000	75.000	31,418,170
2026-05-13	77.520	81.770	76.510	78.600	78.600	35,507,512
2026-05-12	80.000	80.260	75.720	77.140	77.140	36,085,840
2026-05-11	80.010	82.670	78.250	80.290	80.290	41,227,961
2026-05-08	83.000	88.300	78.470	78.960	78.960	48,125,480
2026-05-07	80.630	84.500	78.210	80.750	80.750	61,451,168
2026-05-06	72.340	80.660	71.470	80.150	80.150	64,255,152
2026-04-30	69.940	74.980	69.940	71.950	71.950	80,779,680
2026-04-29	54.620	63.720	53.550	63.720	63.720	54,905,609
2026-04-28	53.090	54.650	52.320	53.100	53.100	31,148,340
2026-04-27	50.460	52.860	50.230	52.340	52.340	24,270,420

← NewerPage 2 of 2 · 120 trading days

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.