Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.760	50.920	49.030	50.410	50.410	21,231,000
2026-04-23	49.450	50.470	48.160	49.860	49.860	21,151,480
2026-04-22	48.300	51.160	48.300	49.640	49.640	22,894,939
2026-04-21	48.000	49.160	46.800	48.660	48.660	17,890,551
2026-04-20	47.700	48.580	47.210	47.890	47.890	14,453,700
2026-04-17	47.640	49.500	47.640	47.910	47.910	19,880,070
2026-04-16	46.890	49.200	46.420	47.920	47.920	26,071,949
2026-04-15	47.550	47.770	45.850	46.020	46.020	19,568,461
2026-04-14	46.160	47.280	45.770	47.210	47.210	20,298,680
2026-04-13	44.530	46.160	44.530	45.900	45.900	18,458,660
2026-04-10	42.960	46.400	42.790	44.930	44.930	31,484,020
2026-04-09	42.760	43.490	41.900	42.450	42.450	11,331,120
2026-04-08	41.880	44.030	41.440	43.150	43.150	16,823,119
2026-04-07	40.200	41.150	40.120	40.970	40.970	8,720,584
2026-04-03	41.700	42.200	40.020	40.070	40.070	12,983,710
2026-04-02	43.250	43.990	41.600	41.730	41.730	16,728,039
2026-04-01	44.490	44.880	43.210	43.880	43.880	15,422,150
2026-03-31	45.810	46.300	43.780	43.850	43.850	22,354,090
2026-03-30	47.220	48.000	45.600	46.370	46.370	26,945,109
2026-03-27	44.320	48.150	44.310	47.540	47.540	32,887,770
2026-03-26	44.830	46.750	44.250	45.230	45.230	25,405,570
2026-03-25	44.940	45.600	44.130	45.050	45.050	17,562,801
2026-03-24	45.310	45.420	42.010	45.200	45.200	22,760,439
2026-03-23	44.160	46.500	44.160	44.550	44.550	24,807,400
2026-03-20	43.690	46.980	43.510	44.830	44.830	29,883,910
2026-03-19	44.010	44.880	43.130	43.630	43.630	13,719,320
2026-03-18	45.680	45.680	43.890	44.610	44.610	12,634,620
2026-03-17	45.860	46.800	44.690	44.850	44.850	16,121,060
2026-03-16	46.250	47.280	45.800	46.200	46.200	23,132,580
2026-03-13	44.900	48.880	44.880	46.320	46.320	37,516,070
2026-03-12	43.920	45.400	43.180	44.930	44.930	21,495,051
2026-03-11	42.640	44.650	42.380	44.050	44.050	23,261,020
2026-03-10	42.750	43.310	42.380	42.630	42.630	12,220,920
2026-03-09	39.620	42.490	39.530	42.230	42.230	17,936,529
2026-03-06	43.280	44.000	42.220	42.310	42.310	23,856,689
2026-03-05	42.270	42.500	41.110	41.640	41.640	10,925,560
2026-03-04	40.770	42.600	40.770	41.260	41.260	9,420,422
2026-03-03	42.750	43.760	41.350	41.420	41.420	17,564,789
2026-03-02	41.400	42.980	40.960	42.360	42.360	14,656,520
2026-02-27	41.650	42.270	41.580	42.240	42.240	8,511,577
2026-02-26	44.210	44.330	41.810	42.030	42.030	16,245,300
2026-02-25	41.320	43.210	41.200	42.860	42.860	14,692,090
2026-02-24	41.590	41.720	41.020	41.250	41.250	6,864,060
2026-02-13	40.950	41.890	40.740	40.880	40.880	6,860,021
2026-02-12	40.980	41.450	40.920	41.070	41.070	6,519,306
2026-02-11	40.770	41.610	40.580	41.140	41.140	8,147,950
2026-02-10	41.400	41.690	40.680	40.690	40.690	6,595,611
2026-02-09	41.390	41.880	41.250	41.400	41.400	9,218,614
2026-02-06	39.170	41.860	38.970	41.180	41.180	16,736,770
2026-02-05	40.390	41.000	39.440	39.650	39.650	8,885,396
2026-02-04	40.000	40.890	39.560	40.830	40.830	9,287,499
2026-02-03	39.840	40.250	39.470	40.240	40.240	8,875,057
2026-02-02	40.790	41.360	39.240	39.300	39.300	13,774,650
2026-01-30	42.900	42.930	40.130	41.400	41.400	17,982,461
2026-01-29	43.400	44.380	42.500	42.940	42.940	12,541,190
2026-01-28	43.820	44.000	43.150	43.760	43.760	11,635,390
2026-01-27	45.160	45.460	41.900	44.130	44.130	26,019,990
2026-01-26	46.660	46.860	45.040	45.460	45.460	18,177,660
2026-01-23	43.730	46.650	43.620	46.510	46.510	28,547,721
2026-01-22	44.200	44.810	43.380	43.590	43.590	12,358,820

← NewerPage 3 of 5 · 242 trading daysOlder →

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.