Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.300	7.510	7.300	7.490	7.379	8,633,000
2023-02-02	7.330	7.420	7.300	7.370	7.261	7,417,800
2023-02-01	7.210	7.360	7.160	7.350	7.241	7,983,600
2023-01-31	7.260	7.290	7.170	7.190	7.084	6,078,300
2023-01-30	7.260	7.380	7.210	7.300	7.192	8,164,900
2023-01-20	7.280	7.370	7.210	7.260	7.153	10,313,700
2023-01-19	7.150	7.460	7.080	7.320	7.212	16,736,435
2023-01-18	7.110	7.140	6.960	7.070	6.965	9,180,000
2023-01-17	7.110	7.300	7.010	7.050	6.946	15,468,771
2023-01-16	6.870	7.180	6.870	7.170	7.064	13,764,800
2023-01-13	6.760	7.170	6.670	6.950	6.847	12,481,676
2023-01-12	6.660	6.810	6.610	6.760	6.660	3,513,900
2023-01-11	6.770	6.820	6.620	6.640	6.542	3,290,700
2023-01-10	6.790	6.850	6.700	6.780	6.680	2,593,800
2023-01-09	6.790	6.830	6.710	6.790	6.689	3,243,500
2023-01-06	6.830	6.840	6.720	6.740	6.640	3,114,200
2023-01-05	6.910	6.920	6.800	6.820	6.719	4,289,900
2023-01-04	6.850	6.920	6.820	6.890	6.788	5,342,200
2023-01-03	6.470	6.820	6.460	6.810	6.709	7,154,400
2022-12-30	6.450	6.530	6.350	6.450	6.355	2,925,700
2022-12-29	6.400	6.510	6.370	6.420	6.325	2,853,400
2022-12-28	6.590	6.630	6.410	6.420	6.325	4,111,100
2022-12-27	6.590	6.700	6.500	6.610	6.512	5,179,600
2022-12-26	6.500	6.640	6.470	6.550	6.453	6,231,700
2022-12-23	6.480	6.900	6.400	6.600	6.502	12,170,688
2022-12-22	6.320	6.530	6.200	6.500	6.404	5,068,138
2022-12-21	6.420	6.470	6.260	6.290	6.197	2,928,500
2022-12-20	6.430	6.520	6.370	6.420	6.325	2,788,900
2022-12-19	6.670	6.740	6.410	6.440	6.345	4,395,991
2022-12-16	6.850	6.850	6.650	6.690	6.591	3,101,000
2022-12-15	6.730	6.880	6.700	6.820	6.719	2,944,800
2022-12-14	6.760	6.880	6.750	6.780	6.680	2,021,400
2022-12-13	6.970	6.990	6.780	6.790	6.689	3,324,200
2022-12-12	6.710	6.990	6.660	6.900	6.798	5,619,791
2022-12-09	6.870	7.000	6.650	6.710	6.611	4,402,800
2022-12-08	7.000	7.000	6.800	6.830	6.729	3,647,800
2022-12-07	6.970	7.050	6.950	6.990	6.887	2,988,900
2022-12-06	7.000	7.060	6.950	7.020	6.916	3,183,700
2022-12-05	7.040	7.150	6.980	7.030	6.926	3,889,500
2022-12-02	6.880	7.050	6.840	7.010	6.906	4,653,400
2022-12-01	6.750	6.900	6.730	6.880	6.778	4,343,000
2022-11-30	6.780	6.780	6.640	6.730	6.630	3,867,200
2022-11-29	6.620	6.770	6.610	6.750	6.650	2,863,900
2022-11-28	6.700	6.730	6.590	6.610	6.512	4,228,200
2022-11-25	6.850	6.880	6.720	6.730	6.630	3,292,151
2022-11-24	6.790	6.900	6.720	6.860	6.758	4,123,400
2022-11-23	6.920	6.950	6.690	6.750	6.650	4,872,400
2022-11-22	7.060	7.070	6.910	6.930	6.827	3,640,200
2022-11-21	7.000	7.050	6.870	7.020	6.916	5,172,756
2022-11-18	7.120	7.290	7.020	7.030	6.926	6,843,400
2022-11-17	7.000	7.120	6.940	7.120	7.015	5,691,700
2022-11-16	7.060	7.110	6.940	6.960	6.857	4,828,800
2022-11-15	6.870	7.010	6.810	7.000	6.896	6,567,565
2022-11-14	6.830	6.880	6.700	6.840	6.739	4,602,200
2022-11-11	6.950	7.070	6.830	6.830	6.729	5,572,100
2022-11-10	6.920	6.990	6.850	6.870	6.768	3,706,100
2022-11-09	6.990	7.040	6.910	6.930	6.827	4,080,660
2022-11-08	6.910	6.990	6.790	6.990	6.887	6,034,619
2022-11-07	6.840	6.970	6.830	6.910	6.808	5,677,000
2022-11-04	6.910	6.930	6.800	6.890	6.788	5,842,466

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0500 CNY
2023-06-20	0.0700 CNY
2021-06-11	0.0400 CNY
2020-05-19	0.0800 CNY
2019-05-28	0.0660 CNY

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