Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.950	44.670	42.850	44.200	44.200	15,987,330
2026-01-20	45.310	46.170	42.900	43.420	43.420	20,058,859
2026-01-19	44.510	45.860	44.010	44.910	44.910	16,605,980
2026-01-16	46.550	46.890	44.700	45.130	45.130	23,664,399
2026-01-15	46.000	47.820	45.750	46.120	46.120	26,247,663
2026-01-14	45.860	47.840	45.320	46.330	46.330	30,272,756
2026-01-13	46.500	47.880	45.440	45.740	45.740	30,769,170
2026-01-12	45.760	46.960	45.320	46.540	46.540	23,105,758
2026-01-09	45.010	46.450	44.790	45.420	45.420	17,049,947
2026-01-08	45.050	46.490	44.880	45.390	45.390	16,537,379
2026-01-07	46.350	47.250	45.150	45.650	45.650	19,907,922
2026-01-06	45.850	47.250	45.200	46.600	46.600	24,809,722
2026-01-05	44.840	45.340	43.810	45.250	45.250	18,163,730
2025-12-31	45.300	45.820	43.980	44.010	44.010	13,448,634
2025-12-30	44.530	45.890	43.770	45.330	45.330	18,026,529
2025-12-29	46.750	46.860	44.660	45.120	45.120	23,139,092
2025-12-26	47.450	48.600	46.120	46.190	46.190	35,648,572
2025-12-25	44.400	44.680	43.930	44.450	44.450	13,275,152
2025-12-24	44.140	45.500	44.030	44.890	44.890	17,814,299
2025-12-23	43.010	45.080	42.910	44.340	44.340	22,223,866
2025-12-22	42.860	43.880	42.860	43.160	43.160	11,669,642
2025-12-19	42.560	43.300	42.300	42.980	42.980	12,957,538
2025-12-18	43.670	43.880	42.150	42.340	42.340	13,793,330
2025-12-17	42.610	43.760	42.290	43.750	43.750	18,696,825
2025-12-16	42.830	43.080	41.330	42.070	42.070	13,063,280
2025-12-15	43.680	44.000	42.430	42.950	42.950	12,671,628
2025-12-12	44.600	44.700	42.890	43.390	43.390	17,709,062
2025-12-11	45.280	45.970	44.000	44.040	44.040	15,099,395
2025-12-10	45.220	45.850	44.310	45.000	45.000	12,191,610
2025-12-09	46.000	46.300	45.100	45.220	45.220	14,921,931
2025-12-08	45.220	47.000	44.900	46.600	46.600	17,277,780
2025-12-05	45.250	45.800	44.140	45.460	45.460	16,699,932
2025-12-04	46.200	46.950	45.150	45.490	45.490	18,112,572
2025-12-03	49.190	49.700	46.110	46.680	46.680	28,112,597
2025-12-02	47.520	48.770	47.010	47.570	47.570	20,586,928
2025-12-01	48.890	49.590	47.180	47.770	47.770	26,331,928
2025-11-28	46.710	50.100	46.610	48.930	48.930	32,346,975
2025-11-27	46.540	48.440	46.540	47.250	47.250	24,789,171
2025-11-26	47.200	47.770	46.220	46.600	46.600	23,166,736
2025-11-25	47.650	48.000	46.100	46.940	46.940	25,465,010
2025-11-24	47.000	47.500	44.800	45.600	45.600	22,044,266
2025-11-21	51.180	52.100	46.000	46.280	46.280	36,709,174
2025-11-20	54.460	55.900	52.700	52.750	52.750	30,983,885
2025-11-19	56.300	58.000	54.560	54.900	54.900	30,632,456
2025-11-18	59.790	61.400	55.690	56.810	56.810	37,234,166
2025-11-17	57.400	60.400	57.190	58.380	58.380	34,699,853
2025-11-14	58.830	60.500	57.250	57.330	57.330	30,723,339
2025-11-13	54.030	61.460	54.030	59.550	59.550	50,004,363
2025-11-12	55.750	56.200	53.350	54.510	54.510	35,015,489
2025-11-11	55.080	59.850	55.020	56.610	56.610	43,976,914
2025-11-10	56.890	57.890	54.600	55.230	55.230	54,403,605
2025-11-07	49.900	56.990	49.350	54.770	54.770	60,372,572
2025-11-06	50.170	50.480	49.000	49.700	49.700	31,014,347
2025-11-05	43.790	51.660	43.760	49.860	49.860	53,766,276
2025-11-04	45.950	46.530	44.120	44.560	44.560	20,241,441
2025-11-03	46.580	46.870	44.040	45.950	45.950	29,569,417
2025-10-31	42.950	49.730	42.940	45.960	45.960	57,012,104
2025-10-30	43.000	44.230	42.400	42.950	42.950	30,179,187
2025-10-29	41.800	42.840	41.230	42.840	42.840	21,682,048
2025-10-28	40.880	42.490	40.460	41.780	41.780	22,286,067

← NewerPage 4 of 21 · 1,219 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.