Shenzhen Dynanonic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.950 | 40.790 | 38.680 | 39.220 | 39.220 | 23,456,736 |
| 2024-10-29 | 43.110 | 44.100 | 41.180 | 41.290 | 41.290 | 20,361,975 |
| 2024-10-28 | 44.020 | 44.990 | 42.760 | 43.090 | 43.090 | 22,373,024 |
| 2024-10-25 | 41.600 | 45.550 | 41.600 | 43.750 | 43.750 | 34,802,374 |
| 2024-10-24 | 44.470 | 44.470 | 40.920 | 41.300 | 41.300 | 25,834,010 |
| 2024-10-23 | 42.800 | 46.500 | 41.780 | 45.460 | 45.460 | 39,742,390 |
| 2024-10-22 | 40.500 | 42.500 | 39.800 | 42.250 | 42.250 | 26,369,693 |
| 2024-10-21 | 40.440 | 41.980 | 40.000 | 40.680 | 40.680 | 29,108,090 |
| 2024-10-18 | 36.450 | 42.340 | 36.180 | 40.460 | 40.460 | 36,278,983 |
| 2024-10-17 | 37.940 | 37.990 | 36.450 | 36.500 | 36.500 | 16,179,888 |
| 2024-10-16 | 37.130 | 38.160 | 36.250 | 37.250 | 37.250 | 21,552,484 |
| 2024-10-15 | 39.300 | 41.630 | 38.400 | 38.440 | 38.440 | 28,973,353 |
| 2024-10-14 | 39.110 | 40.070 | 37.510 | 39.840 | 39.840 | 22,694,412 |
| 2024-10-11 | 40.520 | 41.580 | 37.380 | 38.580 | 38.580 | 25,172,948 |
| 2024-10-10 | 46.010 | 47.800 | 41.090 | 42.110 | 42.110 | 32,596,697 |
| 2024-10-09 | 46.080 | 53.000 | 44.020 | 47.000 | 47.000 | 48,995,694 |
| 2024-10-08 | 47.820 | 47.820 | 43.740 | 47.820 | 47.820 | 41,223,530 |
| 2024-09-30 | 35.200 | 39.850 | 33.970 | 39.850 | 39.850 | 46,951,597 |
| 2024-09-27 | 30.550 | 34.800 | 30.550 | 33.210 | 33.210 | 42,419,342 |
| 2024-09-26 | 29.220 | 30.190 | 28.420 | 30.090 | 30.090 | 32,581,056 |
| 2024-09-25 | 28.740 | 30.540 | 28.590 | 29.250 | 29.250 | 46,271,820 |
| 2024-09-24 | 23.150 | 27.660 | 23.150 | 27.660 | 27.660 | 30,816,221 |
| 2024-09-23 | 22.440 | 24.190 | 22.230 | 23.050 | 23.050 | 14,450,471 |
| 2024-09-20 | 23.080 | 23.180 | 22.300 | 22.470 | 22.470 | 9,685,769 |
| 2024-09-19 | 23.060 | 23.660 | 22.360 | 23.190 | 23.190 | 10,591,430 |
| 2024-09-18 | 23.660 | 23.660 | 22.420 | 22.810 | 22.810 | 10,426,470 |
| 2024-09-13 | 25.940 | 26.130 | 23.700 | 23.750 | 23.750 | 18,408,262 |
| 2024-09-12 | 25.670 | 26.230 | 25.400 | 25.770 | 25.770 | 18,398,890 |
| 2024-09-11 | 23.730 | 26.730 | 23.670 | 25.920 | 25.920 | 29,023,806 |
| 2024-09-10 | 23.970 | 24.100 | 23.230 | 23.540 | 23.540 | 5,651,429 |
| 2024-09-09 | 23.900 | 24.300 | 23.580 | 23.830 | 23.830 | 6,038,242 |
| 2024-09-06 | 24.660 | 24.790 | 23.910 | 23.950 | 23.950 | 6,776,181 |
| 2024-09-05 | 24.500 | 25.530 | 24.500 | 24.720 | 24.720 | 10,085,153 |
| 2024-09-04 | 24.180 | 25.260 | 24.180 | 24.730 | 24.730 | 15,679,463 |
| 2024-09-03 | 23.410 | 25.250 | 23.100 | 24.440 | 24.440 | 15,116,155 |
| 2024-09-02 | 23.870 | 24.200 | 23.370 | 23.390 | 23.390 | 9,197,954 |
| 2024-08-30 | 23.060 | 24.600 | 22.920 | 24.050 | 24.050 | 15,802,545 |
| 2024-08-29 | 22.550 | 23.350 | 22.260 | 23.130 | 23.130 | 12,369,492 |
| 2024-08-28 | 22.610 | 22.840 | 22.310 | 22.620 | 22.620 | 5,264,636 |
| 2024-08-27 | 23.320 | 23.520 | 22.590 | 22.750 | 22.750 | 8,835,586 |
| 2024-08-26 | 22.870 | 24.670 | 22.870 | 23.490 | 23.490 | 15,475,560 |
| 2024-08-23 | 23.220 | 23.550 | 22.830 | 22.850 | 22.850 | 6,728,400 |
| 2024-08-22 | 24.030 | 24.320 | 23.260 | 23.260 | 23.260 | 9,478,100 |
| 2024-08-21 | 23.680 | 24.830 | 23.410 | 24.070 | 24.070 | 12,293,482 |
| 2024-08-20 | 24.260 | 24.800 | 23.640 | 23.670 | 23.670 | 6,616,103 |
| 2024-08-19 | 24.200 | 24.600 | 23.900 | 24.190 | 24.190 | 4,476,236 |
| 2024-08-16 | 24.900 | 25.030 | 24.250 | 24.290 | 24.290 | 5,444,568 |
| 2024-08-15 | 24.470 | 25.190 | 24.160 | 24.900 | 24.900 | 6,606,242 |
| 2024-08-14 | 25.090 | 25.450 | 24.510 | 24.550 | 24.550 | 5,734,007 |
| 2024-08-13 | 24.480 | 25.500 | 24.200 | 25.200 | 25.200 | 8,304,255 |
| 2024-08-12 | 25.360 | 25.660 | 24.420 | 24.570 | 24.570 | 6,851,670 |
| 2024-08-09 | 26.150 | 26.240 | 25.110 | 25.120 | 25.120 | 7,030,871 |
| 2024-08-08 | 25.900 | 26.190 | 25.410 | 25.740 | 25.740 | 6,572,693 |
| 2024-08-07 | 26.420 | 26.440 | 25.820 | 26.050 | 26.050 | 7,708,564 |
| 2024-08-06 | 26.340 | 27.070 | 26.000 | 26.380 | 26.380 | 9,184,173 |
| 2024-08-05 | 26.570 | 28.060 | 25.850 | 25.930 | 25.930 | 9,857,066 |
| 2024-08-02 | 27.100 | 27.410 | 26.720 | 26.770 | 26.770 | 5,019,891 |
| 2024-08-01 | 27.560 | 27.760 | 26.890 | 27.100 | 27.100 | 6,255,522 |
| 2024-07-31 | 25.840 | 27.560 | 25.410 | 27.560 | 27.560 | 9,916,572 |
| 2024-07-30 | 25.850 | 26.080 | 25.600 | 25.800 | 25.800 | 5,015,283 |
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.