Dawning Information Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 75.000 | 78.480 | 73.290 | 78.110 | 78.110 | 39,357,572 |
| 2026-10-22 | 75.850 | 76.870 | 75.300 | 76.200 | 76.200 | 28,788,510 |
| 2026-10-21 | 75.720 | 76.500 | 74.370 | 75.980 | 75.980 | 25,464,502 |
| 2026-10-20 | 73.390 | 75.800 | 73.120 | 74.860 | 74.860 | 29,275,779 |
| 2026-10-19 | 70.380 | 74.190 | 69.870 | 73.960 | 73.960 | 41,164,035 |
| 2026-10-16 | 69.490 | 71.570 | 69.160 | 70.480 | 70.480 | 41,717,790 |
| 2026-10-15 | 66.500 | 67.570 | 66.110 | 66.990 | 66.990 | 29,857,839 |
| 2026-10-14 | 72.670 | 72.670 | 69.000 | 69.030 | 69.030 | 27,985,267 |
| 2026-10-13 | 72.280 | 73.400 | 70.260 | 72.800 | 72.800 | 23,904,636 |
| 2026-10-12 | 74.840 | 75.360 | 73.120 | 73.500 | 73.500 | 16,983,212 |
| 2026-10-09 | 76.390 | 76.630 | 72.610 | 75.370 | 75.370 | 27,381,118 |
| 2026-10-08 | 79.800 | 80.140 | 76.200 | 76.780 | 76.780 | 22,088,407 |
| 2026-09-30 | 80.700 | 80.860 | 79.250 | 79.520 | 79.520 | 13,254,956 |
| 2026-09-29 | 80.020 | 80.740 | 79.880 | 80.400 | 80.400 | 10,335,208 |
| 2026-09-28 | 82.200 | 82.490 | 80.000 | 80.020 | 80.020 | 22,159,757 |
Page 1 of 1 · 15 trading days
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.