Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.900	6.980	6.810	6.860	6.758	6,161,800
2022-11-02	7.070	7.080	6.920	6.990	6.887	7,039,900
2022-11-01	6.970	7.040	6.840	6.950	6.847	9,209,400
2022-10-31	6.550	6.970	6.550	6.930	6.827	14,060,700
2022-10-28	6.720	6.790	6.480	6.530	6.433	4,829,500
2022-10-27	6.750	6.890	6.690	6.710	6.611	5,305,200
2022-10-26	6.540	6.760	6.520	6.740	6.640	6,298,108
2022-10-25	6.660	6.670	6.410	6.510	6.414	5,893,487
2022-10-24	6.580	6.880	6.580	6.600	6.502	9,289,400
2022-10-21	6.590	6.630	6.470	6.570	6.473	3,842,291
2022-10-20	6.470	6.600	6.380	6.560	6.463	4,677,791
2022-10-19	6.480	6.500	6.380	6.470	6.374	3,528,300
2022-10-18	6.630	6.630	6.440	6.460	6.364	4,270,400
2022-10-17	6.290	6.540	6.280	6.520	6.423	6,216,050
2022-10-14	6.190	6.380	6.180	6.330	6.236	4,417,300
2022-10-13	6.000	6.260	5.960	6.200	6.108	5,724,900
2022-10-12	5.800	6.050	5.800	6.040	5.951	4,220,100
2022-10-11	5.770	5.890	5.720	5.820	5.734	2,742,883
2022-10-10	5.910	5.940	5.790	5.820	5.734	3,564,900
2022-09-30	6.070	6.070	5.900	5.900	5.813	3,055,300
2022-09-29	6.180	6.200	5.970	6.030	5.941	3,700,458
2022-09-28	6.300	6.340	6.130	6.140	6.049	3,330,200
2022-09-27	6.200	6.300	6.160	6.300	6.207	4,128,400
2022-09-26	6.290	6.310	6.120	6.140	6.049	3,761,337
2022-09-23	6.480	6.520	6.300	6.310	6.217	4,345,600
2022-09-22	6.500	6.600	6.450	6.520	6.423	3,732,500
2022-09-21	6.440	6.550	6.320	6.530	6.433	3,904,700
2022-09-20	6.340	6.470	6.340	6.450	6.355	3,883,300
2022-09-19	6.470	6.520	6.310	6.340	6.246	4,644,369
2022-09-16	6.540	6.640	6.440	6.440	6.345	4,377,750
2022-09-15	6.730	6.750	6.450	6.560	6.463	6,122,300
2022-09-14	6.700	6.750	6.620	6.690	6.591	4,202,200
2022-09-13	6.750	6.860	6.740	6.780	6.680	4,235,267
2022-09-09	6.780	6.780	6.680	6.730	6.630	3,870,267
2022-09-08	6.850	6.860	6.710	6.740	6.640	5,986,500
2022-09-07	6.860	6.940	6.770	6.840	6.739	7,696,100
2022-09-06	6.940	6.960	6.780	6.890	6.788	6,840,500
2022-09-05	6.950	7.040	6.800	6.900	6.798	8,678,456
2022-09-02	6.690	7.050	6.690	7.000	6.896	13,872,542
2022-09-01	6.950	6.960	6.670	6.730	6.630	7,787,400
2022-08-31	6.890	6.990	6.710	6.900	6.798	10,191,225
2022-08-30	6.900	6.940	6.790	6.870	6.768	5,552,900
2022-08-29	6.550	6.920	6.520	6.910	6.808	9,395,045
2022-08-26	6.860	7.000	6.720	6.750	6.650	10,669,145
2022-08-25	6.910	6.950	6.780	6.950	6.847	10,478,750
2022-08-24	7.220	7.250	6.890	6.890	6.788	13,580,895
2022-08-23	7.250	7.300	7.120	7.260	7.153	13,605,514
2022-08-22	7.430	7.430	7.150	7.180	7.074	19,486,692
2022-08-19	7.600	7.840	7.470	7.470	7.359	19,945,475
2022-08-18	7.610	7.630	7.450	7.580	7.468	17,651,597
2022-08-17	7.900	7.940	7.580	7.670	7.556	21,955,780
2022-08-16	7.980	8.080	7.790	7.800	7.685	25,473,641
2022-08-15	7.710	8.070	7.580	8.030	7.911	29,134,618
2022-08-12	8.170	8.300	7.780	7.860	7.744	42,932,780
2022-08-11	8.510	8.870	8.210	8.370	8.246	55,609,364
2022-08-10	8.260	9.420	8.030	9.000	8.867	75,808,354
2022-08-09	7.380	8.560	7.380	8.560	8.433	77,558,758
2022-08-08	8.280	8.850	7.770	7.780	7.665	74,870,774
2022-08-05	8.150	8.150	7.860	8.150	8.029	28,505,440
2022-08-04	7.310	7.410	7.090	7.410	7.300	19,285,914

← NewerPage 17 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.