Shenzhen Dynanonic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.680	34.150	32.710	32.750	32.750	6,505,535
2025-01-22	33.290	33.420	32.690	32.880	32.880	5,431,834
2025-01-21	34.450	34.500	33.100	33.570	33.570	7,009,680
2025-01-20	34.000	35.300	33.510	34.190	34.190	11,855,778
2025-01-17	33.510	34.200	33.000	33.420	33.420	6,303,820
2025-01-16	33.900	34.000	33.050	33.600	33.600	8,784,574
2025-01-15	33.910	34.280	33.300	33.760	33.760	8,285,592
2025-01-14	32.470	34.130	32.340	33.990	33.990	10,209,869
2025-01-13	31.500	32.860	31.250	32.350	32.350	7,909,366
2025-01-10	33.670	33.880	31.600	31.710	31.710	9,694,786
2025-01-09	32.060	34.470	31.840	33.560	33.560	13,266,307
2025-01-08	31.910	32.440	31.000	32.220	32.220	10,131,428
2025-01-07	31.500	32.450	31.200	32.230	32.230	11,075,205
2025-01-06	29.380	31.990	29.380	31.310	31.310	15,008,575
2025-01-03	35.560	35.980	32.580	32.790	32.790	14,861,556
2025-01-02	36.990	37.320	35.060	35.560	35.560	10,728,629
2024-12-31	38.600	38.850	36.730	36.880	36.880	11,088,896
2024-12-30	39.610	39.930	38.030	38.710	38.710	10,968,521
2024-12-27	39.910	40.670	39.600	39.840	39.840	7,378,562
2024-12-26	39.860	40.470	39.850	40.050	40.050	6,345,684
2024-12-25	40.280	41.500	39.680	40.200	40.200	8,878,947
2024-12-24	39.770	40.690	39.290	40.180	40.180	9,277,890
2024-12-23	41.370	41.690	39.680	39.810	39.810	10,236,160
2024-12-20	40.860	42.290	40.660	41.540	41.540	10,142,684
2024-12-19	41.500	41.910	40.490	40.860	40.860	12,101,158
2024-12-18	42.820	43.250	42.010	42.250	42.250	8,779,259
2024-12-17	43.000	44.390	42.600	42.880	42.880	13,014,686
2024-12-16	43.010	43.890	42.480	43.240	43.240	11,921,900
2024-12-13	45.300	45.300	43.330	43.400	43.400	23,397,734
2024-12-12	46.250	46.460	45.500	45.740	45.740	13,537,824
2024-12-11	47.000	47.140	45.860	46.080	46.080	13,780,142
2024-12-10	50.000	50.530	46.810	46.860	46.860	21,509,586
2024-12-09	47.050	48.500	46.750	48.020	48.020	17,299,240
2024-12-06	46.300	48.430	44.700	47.390	47.390	21,427,402
2024-12-05	45.690	46.540	45.430	46.290	46.290	12,178,787
2024-12-04	46.740	47.800	45.440	45.790	45.790	19,332,113
2024-12-03	49.010	50.440	47.000	47.650	47.650	24,631,096
2024-12-02	48.200	49.760	47.150	49.000	49.000	23,429,020
2024-11-29	47.730	50.120	46.790	48.570	48.570	28,514,026
2024-11-28	49.600	50.990	47.820	47.850	47.850	34,795,664
2024-11-27	41.920	51.420	40.820	48.210	48.210	34,563,124
2024-11-26	45.440	45.440	42.820	42.850	42.850	20,825,572
2024-11-25	42.930	46.360	42.510	46.130	46.130	26,907,697
2024-11-22	43.600	46.000	42.790	42.980	42.980	23,017,295
2024-11-21	44.110	45.280	43.590	44.250	44.250	14,131,896
2024-11-20	43.560	44.940	43.080	44.530	44.530	18,345,782
2024-11-19	39.850	44.820	39.550	44.030	44.030	19,027,250
2024-11-18	41.500	42.050	39.160	39.730	39.730	14,889,547
2024-11-15	43.010	43.590	41.500	41.500	41.500	16,422,240
2024-11-14	46.950	47.320	43.780	44.020	44.020	19,075,448
2024-11-13	44.600	47.040	44.100	46.590	46.590	24,616,866
2024-11-12	47.070	47.990	44.400	45.080	45.080	30,829,933
2024-11-11	42.590	46.650	42.590	46.500	46.500	32,813,647
2024-11-08	44.950	46.800	43.020	43.020	43.020	26,203,281
2024-11-07	42.500	43.890	41.650	43.550	43.550	22,937,629
2024-11-06	41.440	45.100	41.440	42.210	42.210	30,043,877
2024-11-05	38.670	42.200	38.620	41.760	41.760	26,978,847
2024-11-04	38.010	39.370	37.520	38.610	38.610	11,401,148
2024-11-01	39.260	40.390	37.490	38.430	38.430	16,600,131
2024-10-31	39.380	40.860	39.100	39.810	39.810	17,301,379

← NewerPage 8 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.