Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 505.00 | 509.80 | 480.00 | 486.48 | 166.74 | 3,821,123 |
| 2022-02-09 | 519.47 | 524.00 | 497.09 | 505.70 | 173.32 | 3,985,588 |
| 2022-02-08 | 548.29 | 551.99 | 509.53 | 519.59 | 178.09 | 3,104,772 |
| 2022-02-07 | 565.90 | 565.90 | 519.00 | 551.09 | 188.88 | 4,602,746 |
| 2022-01-28 | 560.00 | 568.98 | 546.00 | 553.00 | 189.54 | 2,996,706 |
| 2022-01-27 | 562.92 | 585.00 | 557.00 | 559.88 | 191.89 | 2,728,690 |
| 2022-01-26 | 564.31 | 582.00 | 553.90 | 568.00 | 194.68 | 2,805,600 |
| 2022-01-25 | 588.09 | 589.00 | 563.00 | 563.00 | 192.96 | 2,403,699 |
| 2022-01-24 | 566.00 | 593.98 | 557.13 | 584.15 | 200.21 | 4,051,854 |
| 2022-01-21 | 569.62 | 572.23 | 546.00 | 568.71 | 194.92 | 3,743,740 |
| 2022-01-20 | 551.84 | 571.99 | 550.00 | 563.98 | 193.30 | 4,384,972 |
| 2022-01-19 | 581.89 | 584.00 | 535.00 | 548.63 | 188.04 | 6,092,976 |
| 2022-01-18 | 589.11 | 590.00 | 568.00 | 585.00 | 200.50 | 4,778,568 |
| 2022-01-17 | 575.00 | 608.01 | 556.00 | 592.00 | 202.90 | 5,344,392 |
| 2022-01-14 | 512.00 | 590.00 | 510.58 | 571.01 | 195.71 | 10,246,628 |
| 2022-01-13 | 534.66 | 534.66 | 501.87 | 522.00 | 178.91 | 8,582,621 |
| 2022-01-12 | 530.00 | 535.95 | 501.00 | 535.01 | 183.37 | 13,451,362 |
| 2022-01-11 | 456.11 | 462.18 | 451.10 | 457.08 | 156.66 | 4,783,968 |
| 2022-01-10 | 476.96 | 477.50 | 449.00 | 455.09 | 155.98 | 5,882,673 |
| 2022-01-07 | 491.00 | 491.00 | 460.18 | 472.00 | 161.77 | 6,207,010 |
| 2022-01-06 | 468.54 | 491.00 | 452.86 | 487.00 | 166.92 | 7,004,805 |
| 2022-01-05 | 481.55 | 485.80 | 455.47 | 458.88 | 157.28 | 6,107,832 |
| 2022-01-04 | 493.35 | 511.35 | 476.98 | 482.52 | 165.38 | 5,346,800 |
| 2021-12-31 | 498.96 | 498.96 | 482.00 | 491.16 | 168.34 | 3,697,197 |
| 2021-12-30 | 491.28 | 508.88 | 489.82 | 491.63 | 168.50 | 4,195,607 |
| 2021-12-29 | 493.89 | 501.93 | 489.10 | 492.00 | 168.63 | 3,178,235 |
| 2021-12-28 | 476.96 | 495.80 | 468.85 | 493.23 | 169.05 | 5,041,175 |
| 2021-12-27 | 485.00 | 492.44 | 473.00 | 477.00 | 163.49 | 5,582,733 |
| 2021-12-24 | 549.83 | 551.00 | 475.02 | 482.68 | 165.43 | 12,655,373 |
| 2021-12-23 | 549.34 | 556.00 | 540.10 | 547.85 | 187.77 | 3,206,842 |
| 2021-12-22 | 553.48 | 563.40 | 550.10 | 556.18 | 190.63 | 2,947,821 |
| 2021-12-21 | 561.01 | 565.00 | 542.71 | 554.00 | 189.88 | 4,573,820 |
| 2021-12-20 | 587.95 | 588.00 | 555.10 | 560.63 | 192.15 | 3,952,307 |
| 2021-12-17 | 592.00 | 598.88 | 571.50 | 581.10 | 199.17 | 4,347,031 |
| 2021-12-16 | 610.83 | 624.88 | 591.61 | 593.00 | 203.25 | 4,203,748 |
| 2021-12-15 | 616.00 | 623.49 | 608.00 | 614.00 | 210.44 | 2,086,704 |
| 2021-12-14 | 627.10 | 633.80 | 607.71 | 616.01 | 211.13 | 3,642,943 |
| 2021-12-13 | 670.00 | 674.30 | 626.00 | 632.49 | 216.78 | 5,223,611 |
| 2021-12-10 | 608.88 | 668.00 | 605.00 | 659.10 | 225.90 | 5,780,695 |
| 2021-12-09 | 630.00 | 631.00 | 595.97 | 615.54 | 210.97 | 3,273,632 |
| 2021-12-08 | 599.99 | 632.09 | 595.03 | 614.00 | 210.44 | 4,047,704 |
| 2021-12-07 | 624.80 | 635.71 | 581.57 | 606.68 | 207.93 | 4,948,632 |
| 2021-12-06 | 628.00 | 628.00 | 610.70 | 617.00 | 211.47 | 2,672,236 |
| 2021-12-03 | 627.64 | 634.00 | 613.47 | 632.89 | 216.92 | 3,004,862 |
| 2021-12-02 | 624.01 | 638.73 | 606.00 | 625.00 | 214.21 | 3,692,471 |
| 2021-12-01 | 649.69 | 668.58 | 620.03 | 626.50 | 214.73 | 4,572,406 |
| 2021-11-30 | 660.00 | 678.00 | 642.01 | 659.89 | 226.17 | 5,747,374 |
| 2021-11-29 | 562.00 | 658.84 | 562.00 | 647.06 | 221.77 | 9,674,550 |
| 2021-11-26 | 550.07 | 563.00 | 543.06 | 558.13 | 191.29 | 3,019,343 |
| 2021-11-25 | 553.00 | 560.00 | 540.00 | 550.06 | 188.53 | 2,688,480 |
| 2021-11-24 | 562.67 | 582.90 | 547.30 | 553.00 | 189.54 | 4,870,149 |
| 2021-11-23 | 594.11 | 594.47 | 557.00 | 566.00 | 193.99 | 6,289,824 |
| 2021-11-22 | 537.52 | 609.83 | 528.00 | 594.11 | 203.63 | 9,565,047 |
| 2021-11-19 | 521.00 | 555.98 | 518.01 | 542.60 | 185.97 | 6,256,546 |
| 2021-11-18 | 541.45 | 541.45 | 502.08 | 527.83 | 180.91 | 8,182,465 |
| 2021-11-17 | 522.00 | 563.00 | 518.00 | 541.45 | 185.58 | 6,039,722 |
| 2021-11-16 | 529.88 | 538.00 | 519.88 | 522.00 | 178.91 | 4,383,547 |
| 2021-11-15 | 551.65 | 557.76 | 501.10 | 529.00 | 181.31 | 7,071,641 |
| 2021-11-12 | 544.10 | 567.34 | 531.89 | 551.60 | 189.06 | 5,732,398 |
| 2021-11-11 | 544.31 | 549.00 | 521.00 | 538.55 | 184.58 | 5,391,599 |
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.