Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.110	27.280	26.690	26.950	26.950	4,580,756
2025-04-25	27.770	27.900	27.260	27.360	27.360	6,807,520
2025-04-24	28.100	29.250	27.690	27.950	27.950	10,288,650
2025-04-23	27.700	28.050	27.450	27.900	27.900	4,896,100
2025-04-22	27.990	27.990	27.300	27.380	27.380	4,377,588
2025-04-21	27.690	27.950	27.320	27.950	27.950	3,328,758
2025-04-18	27.360	27.790	27.210	27.550	27.550	3,392,276
2025-04-17	27.440	27.990	27.360	27.430	27.430	3,150,263
2025-04-16	27.990	28.300	27.200	27.640	27.640	4,812,620
2025-04-15	28.200	28.870	28.020	28.170	28.170	5,587,787
2025-04-14	28.500	28.780	28.190	28.300	28.300	5,665,526
2025-04-11	27.350	28.150	27.350	27.920	27.920	5,317,764
2025-04-10	28.020	28.450	27.500	27.700	27.700	8,552,946
2025-04-09	25.490	27.090	24.210	26.890	26.890	9,327,254
2025-04-08	25.390	27.100	25.390	26.080	26.080	9,768,473
2025-04-07	28.800	30.000	25.050	25.050	25.050	12,189,614
2025-04-03	31.020	31.660	31.000	31.310	31.310	3,494,420
2025-04-02	31.640	31.950	31.510	31.640	31.640	2,849,781
2025-04-01	31.480	31.900	31.300	31.640	31.640	3,454,200
2025-03-31	32.180	32.180	31.020	31.320	31.320	5,039,568
2025-03-28	32.790	32.930	32.270	32.290	32.290	3,548,548
2025-03-27	32.850	33.300	32.400	32.790	32.790	3,723,500
2025-03-26	33.060	33.350	32.970	33.070	33.070	3,459,707
2025-03-25	32.910	33.350	32.720	33.160	33.160	4,536,957
2025-03-24	33.300	33.350	32.000	32.850	32.850	5,949,071
2025-03-21	34.130	34.350	33.160	33.250	33.250	6,424,335
2025-03-20	34.870	35.100	34.120	34.170	34.170	5,919,220
2025-03-19	35.280	35.510	34.820	34.880	34.880	5,708,386
2025-03-18	35.400	36.050	35.210	35.430	35.430	6,568,407
2025-03-17	35.440	35.570	35.010	35.170	35.170	6,179,138
2025-03-14	34.660	35.290	34.060	35.230	35.230	8,381,464
2025-03-13	35.500	35.840	34.030	34.530	34.530	9,439,176
2025-03-12	35.900	36.060	35.450	35.500	35.500	6,753,608
2025-03-11	35.290	35.730	34.970	35.700	35.700	6,844,196
2025-03-10	35.610	36.660	35.430	35.890	35.890	7,214,824
2025-03-07	36.690	36.910	35.430	35.620	35.620	10,467,619
2025-03-06	36.400	36.960	35.930	36.550	36.550	11,320,172
2025-03-05	36.820	37.070	35.830	36.040	36.040	11,977,020
2025-03-04	38.670	38.780	36.520	37.150	37.150	18,485,109
2025-03-03	37.990	40.250	37.990	39.450	39.450	21,774,908
2025-02-28	38.700	40.800	37.800	37.840	37.840	22,531,211
2025-02-27	37.450	40.890	36.990	39.040	39.040	25,414,538
2025-02-26	36.700	37.460	36.420	37.280	37.280	12,888,158
2025-02-25	35.880	36.860	35.710	36.360	36.360	9,745,948
2025-02-24	36.100	36.950	35.720	36.400	36.400	11,516,200
2025-02-21	35.300	36.280	35.110	36.100	36.100	12,155,276
2025-02-20	35.500	36.050	35.010	35.300	35.300	8,463,116
2025-02-19	34.960	35.960	34.570	35.790	35.790	12,583,940
2025-02-18	36.000	37.220	35.110	35.400	35.400	16,466,082
2025-02-17	36.240	36.940	35.130	35.570	35.570	11,978,133
2025-02-14	36.050	37.950	36.000	36.220	36.220	16,433,406
2025-02-13	35.700	36.790	35.640	35.750	35.750	17,027,763
2025-02-12	33.900	35.700	33.720	35.480	35.480	12,081,280
2025-02-11	35.190	35.200	33.920	34.140	34.140	8,509,595
2025-02-10	34.470	35.100	33.870	35.100	35.100	10,566,782
2025-02-07	34.300	35.120	33.800	34.490	34.490	12,758,504
2025-02-06	32.540	34.040	32.200	34.040	34.040	8,842,854
2025-02-05	32.340	32.850	32.000	32.510	32.510	4,911,757
2025-01-27	33.240	33.560	32.100	32.110	32.110	5,934,320
2025-01-24	32.170	33.230	32.140	32.790	32.790	7,994,682

← NewerPage 7 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.