Dawning Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	48.620	48.650	46.880	47.210	47.210	53,374,045
2024-04-30	48.000	48.660	46.790	47.680	47.680	71,625,591
2024-04-29	47.140	48.220	46.880	47.770	47.770	73,278,543
2024-04-26	44.810	47.000	44.810	46.590	46.590	85,743,359
2024-04-25	43.790	44.820	43.580	44.190	44.190	42,556,670
2024-04-24	42.400	44.440	42.120	44.210	44.210	69,265,494
2024-04-23	42.880	43.120	41.800	41.880	41.880	45,055,808
2024-04-22	42.200	42.980	41.930	42.510	42.510	71,834,047
2024-04-19	46.350	46.690	44.310	44.670	44.670	76,963,347
2024-04-18	47.180	47.890	46.220	46.750	46.750	79,905,257
2024-04-17	46.530	48.000	45.800	47.990	47.990	89,639,659
2024-04-16	45.100	47.370	44.850	46.010	46.010	89,451,090
2024-04-15	45.020	46.190	44.730	45.600	45.600	58,259,921
2024-04-12	45.040	46.190	45.000	45.000	45.000	59,290,628
2024-04-11	43.960	45.170	43.950	44.380	44.380	48,285,432
2024-04-10	45.400	45.400	43.710	43.930	43.930	46,036,427
2024-04-09	45.900	46.070	44.680	45.480	45.480	47,881,822
2024-04-08	45.800	46.900	45.790	45.900	45.900	41,273,394
2024-04-03	47.250	47.450	45.890	46.050	46.050	57,650,205
2024-04-02	48.750	49.060	47.180	47.540	47.540	57,636,938
2024-04-01	48.350	49.500	47.980	48.890	48.890	69,056,659
2024-03-29	48.370	48.490	46.850	47.750	47.750	47,651,103
2024-03-28	47.300	49.920	47.120	48.870	48.870	110,320,727
2024-03-27	48.710	49.170	46.880	47.050	47.050	93,035,112
2024-03-26	51.630	52.930	48.380	48.770	48.770	145,872,845
2024-03-25	54.000	54.370	51.770	51.770	51.770	111,874,402
2024-03-22	52.300	54.680	52.300	54.090	54.090	140,807,697
2024-03-21	53.080	54.020	52.180	52.260	52.260	80,334,963
2024-03-20	52.300	54.930	52.300	53.420	53.420	117,325,764
2024-03-19	52.800	54.100	52.080	52.430	52.430	87,482,754
2024-03-18	52.300	53.710	51.980	53.300	53.300	117,721,180
2024-03-15	52.030	52.550	50.870	52.460	52.460	87,324,711
2024-03-14	50.600	53.070	50.590	52.300	52.300	118,355,110
2024-03-13	54.020	54.240	51.560	51.620	51.620	122,453,993
2024-03-12	54.900	54.970	52.700	53.200	53.200	118,315,317
2024-03-11	51.800	55.120	51.600	55.120	55.120	142,659,139
2024-03-08	52.600	53.580	51.760	53.150	53.150	118,634,492
2024-03-07	54.010	54.650	51.800	52.070	52.070	146,563,485
2024-03-06	52.100	55.400	51.680	54.500	54.500	171,358,664
2024-03-05	52.590	56.800	51.800	52.940	52.940	185,870,415
2024-03-04	54.800	54.800	51.870	53.920	53.920	186,216,120
2024-03-01	48.950	54.000	48.710	53.500	53.500	214,532,103
2024-02-29	48.560	51.360	47.800	49.710	49.710	234,818,992
2024-02-28	50.210	50.450	47.540	47.560	47.560	262,077,229
2024-02-27	41.070	45.860	40.800	45.860	45.860	89,577,987
2024-02-26	39.470	42.800	39.180	41.690	41.690	114,128,888
2024-02-23	39.730	39.870	38.860	39.320	39.320	90,123,648
2024-02-22	38.500	39.730	38.490	39.140	39.140	120,117,053
2024-02-21	35.860	37.100	35.710	36.120	36.120	49,742,676
2024-02-20	36.900	37.450	36.480	36.580	36.580	68,370,272
2024-02-19	36.010	37.400	35.180	37.400	37.400	86,529,663
2024-02-08	33.200	34.250	33.180	34.000	34.000	42,077,291
2024-02-07	32.300	33.380	32.100	32.650	32.650	40,564,720
2024-02-06	29.550	32.830	29.510	32.400	32.400	43,936,011
2024-02-05	30.300	31.410	28.720	30.100	30.100	40,996,499
2024-02-02	31.900	32.300	29.000	30.790	30.790	46,156,694
2024-02-01	31.000	32.900	30.340	31.980	31.980	36,336,763
2024-01-31	32.660	32.840	31.310	31.350	31.350	35,063,365
2024-01-30	33.200	34.090	32.680	32.860	32.860	27,413,204
2024-01-29	34.140	34.630	33.100	33.610	33.610	34,351,834

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.2200 CNY
2022-05-24	0.1600 CNY
2021-05-21	0.1400 CNY
2020-05-08	0.1960 CNY
2019-04-23	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.