Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.050	36.330	35.010	35.350	35.350	20,440,522
2025-07-24	32.700	35.050	32.610	34.930	34.930	24,167,007
2025-07-23	33.530	33.740	32.850	32.860	32.860	9,079,096
2025-07-22	33.020	33.800	32.850	33.450	33.450	11,369,346
2025-07-21	32.670	33.400	32.490	33.180	33.180	9,378,089
2025-07-18	32.490	33.290	32.460	32.630	32.630	10,199,366
2025-07-17	31.720	32.900	31.320	32.490	32.490	10,198,172
2025-07-16	32.390	33.390	31.750	31.800	31.800	10,530,346
2025-07-15	32.490	32.490	31.100	31.420	31.420	13,102,262
2025-07-14	32.600	33.750	32.500	32.640	32.640	11,628,118
2025-07-11	33.240	33.330	32.250	32.630	32.630	16,880,600
2025-07-10	32.000	34.890	31.770	33.620	33.620	21,395,494
2025-07-09	32.740	32.790	31.880	32.000	32.000	7,960,120
2025-07-08	31.830	32.790	31.560	32.680	32.680	9,895,687
2025-07-07	31.790	32.200	31.650	31.820	31.820	5,842,830
2025-07-04	32.850	32.850	31.640	31.750	31.750	9,975,537
2025-07-03	32.530	33.010	31.930	32.810	32.810	11,505,972
2025-07-02	32.540	32.620	31.900	32.470	32.470	7,834,482
2025-07-01	33.020	33.090	32.060	32.630	32.630	11,430,383
2025-06-30	33.330	33.500	32.680	33.020	33.020	12,994,853
2025-06-27	33.780	35.260	33.090	33.310	33.310	18,677,441
2025-06-26	33.550	35.070	33.360	33.590	33.590	20,979,472
2025-06-25	33.380	34.220	33.000	33.800	33.800	22,260,593
2025-06-24	31.550	34.080	31.300	33.510	33.510	26,081,092
2025-06-23	30.700	32.030	30.120	31.650	31.650	14,264,213
2025-06-20	30.920	32.400	30.920	31.220	31.220	16,205,414
2025-06-19	31.630	32.440	31.060	31.340	31.340	19,537,604
2025-06-18	31.510	31.840	30.710	31.620	31.620	19,439,586
2025-06-17	28.480	32.800	28.480	31.810	31.810	31,823,092
2025-06-16	28.160	28.880	28.100	28.530	28.530	5,078,544
2025-06-13	29.300	29.520	28.380	28.430	28.430	8,612,924
2025-06-12	29.410	29.810	29.040	29.590	29.590	8,380,648
2025-06-11	29.800	30.710	29.690	29.730	29.730	11,830,516
2025-06-10	29.140	31.050	29.050	29.870	29.870	18,542,282
2025-06-09	28.200	29.040	28.180	28.880	28.880	5,913,288
2025-06-06	28.420	28.660	28.180	28.260	28.260	4,304,630
2025-06-05	28.450	28.540	28.140	28.380	28.380	3,835,706
2025-06-04	27.910	28.760	27.740	28.470	28.470	7,061,562
2025-06-03	27.480	27.950	27.360	27.690	27.690	3,650,840
2025-05-30	28.130	28.130	27.550	27.600	27.600	3,801,880
2025-05-29	27.690	28.200	27.690	28.200	28.200	3,885,300
2025-05-28	28.250	28.360	27.760	27.820	27.820	4,541,860
2025-05-27	28.050	29.050	27.620	28.400	28.400	7,183,528
2025-05-26	27.910	28.200	27.750	28.130	28.130	3,792,796
2025-05-23	28.680	28.690	27.910	27.910	27.910	5,938,583
2025-05-22	29.270	29.420	28.390	28.420	28.420	7,689,260
2025-05-21	28.880	30.180	28.740	29.480	29.480	10,758,786
2025-05-20	29.090	29.400	28.820	28.990	28.990	4,347,500
2025-05-19	28.720	29.150	28.450	29.130	29.130	3,777,228
2025-05-16	28.880	29.250	28.740	28.800	28.800	3,514,460
2025-05-15	29.750	29.760	29.070	29.080	29.080	4,205,094
2025-05-14	29.710	30.000	29.300	29.870	29.870	5,163,825
2025-05-13	30.000	30.440	29.580	29.710	29.710	6,709,129
2025-05-12	29.540	29.920	29.360	29.760	29.760	6,467,344
2025-05-09	29.550	29.700	28.800	29.100	29.100	5,650,430
2025-05-08	28.580	30.090	28.580	29.710	29.710	10,093,939
2025-05-07	29.280	29.390	28.500	28.800	28.800	5,642,104
2025-05-06	28.280	28.800	28.090	28.790	28.790	6,079,212
2025-04-30	27.450	28.320	27.450	28.020	28.020	6,347,170
2025-04-29	26.800	28.010	26.750	27.440	27.440	6,306,970

← NewerPage 6 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.