Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.920	41.700	40.150	40.870	40.870	20,955,582
2025-10-24	40.650	41.430	39.900	40.190	40.190	16,689,365
2025-10-23	40.170	40.480	38.830	40.480	40.480	13,007,441
2025-10-22	40.200	40.210	39.020	40.170	40.170	13,133,587
2025-10-21	40.390	40.930	39.740	40.400	40.400	12,367,604
2025-10-20	40.210	41.430	39.480	39.960	39.960	18,740,744
2025-10-17	41.190	42.900	39.010	39.170	39.170	18,657,180
2025-10-16	41.810	42.980	41.110	41.330	41.330	14,545,315
2025-10-15	42.580	42.940	41.290	42.040	42.040	14,123,728
2025-10-14	43.500	44.290	41.880	42.080	42.080	20,316,047
2025-10-13	39.800	43.310	39.500	42.780	42.780	22,541,711
2025-10-10	44.810	45.010	41.900	42.110	42.110	26,313,383
2025-10-09	46.320	46.820	44.600	45.000	45.000	36,556,287
2025-09-30	41.040	47.000	40.980	46.310	46.310	47,107,068
2025-09-29	39.830	42.470	39.440	41.060	41.060	26,094,893
2025-09-26	38.410	39.700	38.360	38.680	38.680	12,517,848
2025-09-25	38.820	39.750	38.550	38.890	38.890	14,250,261
2025-09-24	37.150	39.020	37.000	38.840	38.840	14,902,976
2025-09-23	38.380	38.940	36.420	37.530	37.530	15,182,768
2025-09-22	38.850	39.710	37.800	38.330	38.330	12,605,649
2025-09-19	39.420	40.390	38.830	38.830	38.830	13,881,638
2025-09-18	40.410	40.990	39.000	39.520	39.520	19,166,736
2025-09-17	40.500	41.290	39.910	40.570	40.570	14,484,607
2025-09-16	41.300	41.520	39.600	40.800	40.800	21,862,954
2025-09-15	42.350	44.430	41.360	41.520	41.520	27,776,477
2025-09-12	41.010	41.980	40.220	41.520	41.520	21,293,534
2025-09-11	41.690	41.770	40.770	40.970	40.970	21,774,130
2025-09-10	41.340	42.580	40.770	41.560	41.560	22,596,327
2025-09-09	42.660	44.200	42.020	42.630	42.630	26,618,325
2025-09-08	41.300	44.470	40.110	43.690	43.690	43,119,300
2025-09-05	37.900	41.330	37.780	40.870	40.870	43,314,471
2025-09-04	38.220	39.670	36.900	37.730	37.730	26,731,063
2025-09-03	38.960	39.960	37.710	37.900	37.900	23,611,822
2025-09-02	38.360	39.800	37.950	38.500	38.500	25,745,741
2025-09-01	38.500	38.960	37.870	38.300	38.300	18,411,537
2025-08-29	35.800	39.980	35.600	38.260	38.260	38,401,871
2025-08-28	35.700	37.270	34.550	35.940	35.940	17,665,460
2025-08-27	37.040	37.920	35.770	35.780	35.780	19,652,677
2025-08-26	37.280	37.600	36.700	36.950	36.950	11,270,802
2025-08-25	36.680	38.650	36.670	37.400	37.400	21,685,972
2025-08-22	35.720	36.800	35.600	36.320	36.320	10,855,095
2025-08-21	36.410	36.590	35.380	35.620	35.620	9,679,072
2025-08-20	36.600	36.790	35.700	36.510	36.510	11,407,218
2025-08-19	36.580	37.240	36.230	36.940	36.940	13,779,575
2025-08-18	36.470	37.170	36.220	36.620	36.620	17,577,502
2025-08-15	34.890	37.500	34.800	36.330	36.330	22,686,549
2025-08-14	35.830	36.110	34.510	34.880	34.880	14,742,933
2025-08-13	36.090	36.400	35.570	35.930	35.930	15,359,118
2025-08-12	36.260	36.500	35.320	36.250	36.250	21,882,718
2025-08-11	33.910	37.000	33.510	37.000	37.000	39,005,090
2025-08-08	32.930	33.150	32.480	32.720	32.720	7,700,508
2025-08-07	33.070	33.270	32.450	32.870	32.870	8,705,159
2025-08-06	32.580	33.070	32.310	33.070	33.070	7,579,628
2025-08-05	32.700	33.050	32.500	32.680	32.680	7,934,433
2025-08-04	32.520	32.730	32.160	32.730	32.730	6,714,688
2025-08-01	33.030	33.350	32.460	32.730	32.730	7,731,431
2025-07-31	33.800	34.190	32.860	33.030	33.030	9,875,080
2025-07-30	34.680	34.800	33.650	33.980	33.980	9,144,497
2025-07-29	34.600	35.380	34.340	34.650	34.650	9,316,860
2025-07-28	34.700	35.350	34.210	34.820	34.820	12,666,027

← NewerPage 5 of 21 · 1,212 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.