Nanjing Doron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.130 | 6.740 | 6.130 | 6.740 | 6.640 | 10,015,400 |
| 2022-08-02 | 6.410 | 6.420 | 6.080 | 6.130 | 6.039 | 6,070,696 |
| 2022-08-01 | 6.300 | 6.720 | 6.240 | 6.480 | 6.384 | 7,816,600 |
| 2022-07-29 | 6.290 | 6.340 | 6.220 | 6.300 | 6.207 | 2,819,600 |
| 2022-07-28 | 6.160 | 6.320 | 6.120 | 6.270 | 6.177 | 3,563,600 |
| 2022-07-27 | 6.160 | 6.190 | 6.080 | 6.120 | 6.029 | 2,315,621 |
| 2022-07-26 | 6.120 | 6.170 | 6.100 | 6.150 | 6.059 | 2,381,000 |
| 2022-07-25 | 6.200 | 6.270 | 6.090 | 6.100 | 6.010 | 3,033,092 |
| 2022-07-22 | 6.270 | 6.420 | 6.180 | 6.220 | 6.128 | 5,972,400 |
| 2022-07-21 | 6.260 | 6.580 | 6.200 | 6.320 | 6.226 | 9,849,700 |
| 2022-07-20 | 6.150 | 6.360 | 6.100 | 6.260 | 6.167 | 5,683,900 |
| 2022-07-19 | 5.970 | 6.150 | 5.960 | 6.150 | 6.059 | 4,407,500 |
| 2022-07-18 | 5.780 | 5.980 | 5.750 | 5.980 | 5.891 | 2,827,664 |
| 2022-07-15 | 5.950 | 5.950 | 5.710 | 5.750 | 5.665 | 2,328,500 |
| 2022-07-14 | 6.010 | 6.010 | 5.900 | 5.930 | 5.842 | 1,980,500 |
| 2022-07-13 | 5.720 | 6.000 | 5.700 | 5.960 | 5.872 | 4,243,700 |
| 2022-07-12 | 5.950 | 6.000 | 5.720 | 5.740 | 5.655 | 3,880,990 |
| 2022-07-11 | 6.050 | 6.090 | 5.940 | 5.990 | 5.901 | 3,033,076 |
| 2022-07-08 | 5.930 | 6.140 | 5.910 | 6.040 | 5.951 | 5,801,674 |
| 2022-07-07 | 5.880 | 5.940 | 5.830 | 5.920 | 5.832 | 2,534,679 |
| 2022-07-06 | 5.880 | 6.050 | 5.830 | 5.860 | 5.773 | 2,922,600 |
| 2022-07-05 | 5.990 | 6.040 | 5.810 | 5.930 | 5.842 | 3,048,192 |
| 2022-07-04 | 6.030 | 6.070 | 5.980 | 6.000 | 5.911 | 2,384,200 |
| 2022-07-01 | 6.010 | 6.080 | 5.960 | 5.990 | 5.901 | 2,685,250 |
| 2022-06-30 | 6.040 | 6.130 | 6.000 | 6.010 | 5.921 | 4,111,395 |
| 2022-06-29 | 6.160 | 6.200 | 6.020 | 6.020 | 5.931 | 5,179,437 |
| 2022-06-28 | 6.140 | 6.260 | 6.010 | 6.180 | 6.089 | 6,890,309 |
| 2022-06-27 | 5.970 | 6.290 | 5.920 | 6.140 | 6.049 | 9,216,279 |
| 2022-06-24 | 5.940 | 6.060 | 5.850 | 5.970 | 5.882 | 6,362,537 |
| 2022-06-23 | 5.820 | 5.940 | 5.790 | 5.940 | 5.852 | 4,099,400 |
| 2022-06-22 | 5.850 | 5.930 | 5.740 | 5.860 | 5.773 | 4,865,100 |
| 2022-06-21 | 5.820 | 5.920 | 5.770 | 5.880 | 5.793 | 4,170,900 |
| 2022-06-20 | 5.900 | 5.920 | 5.810 | 5.860 | 5.773 | 3,164,238 |
| 2022-06-17 | 5.840 | 5.920 | 5.670 | 5.880 | 5.793 | 5,935,864 |
| 2022-06-16 | 5.910 | 5.980 | 5.800 | 5.820 | 5.734 | 4,965,079 |
| 2022-06-15 | 6.030 | 6.080 | 5.900 | 5.910 | 5.823 | 6,946,795 |
| 2022-06-14 | 6.050 | 6.100 | 5.920 | 6.030 | 5.941 | 7,873,095 |
| 2022-06-13 | 5.950 | 6.390 | 5.870 | 6.170 | 6.079 | 11,963,803 |
| 2022-06-10 | 5.860 | 6.500 | 5.800 | 6.090 | 6.000 | 13,302,168 |
| 2022-06-09 | 6.630 | 6.800 | 5.960 | 6.070 | 5.980 | 18,466,516 |
| 2022-06-08 | 5.720 | 6.310 | 5.620 | 6.310 | 6.217 | 7,490,932 |
| 2022-06-07 | 5.860 | 5.860 | 5.690 | 5.740 | 5.655 | 2,571,900 |
| 2022-06-06 | 5.620 | 5.820 | 5.600 | 5.770 | 5.685 | 2,926,780 |
| 2022-06-02 | 5.610 | 5.680 | 5.520 | 5.660 | 5.576 | 2,371,137 |
| 2022-06-01 | 5.490 | 5.700 | 5.450 | 5.580 | 5.497 | 3,450,000 |
| 2022-05-31 | 5.440 | 5.490 | 5.380 | 5.480 | 5.399 | 2,157,800 |
| 2022-05-30 | 5.410 | 5.430 | 5.340 | 5.420 | 5.340 | 2,045,000 |
| 2022-05-27 | 5.340 | 5.450 | 5.310 | 5.400 | 5.320 | 2,469,200 |
| 2022-05-26 | 5.290 | 5.360 | 5.230 | 5.340 | 5.261 | 1,833,593 |
| 2022-05-25 | 5.160 | 5.310 | 5.150 | 5.290 | 5.212 | 1,534,934 |
| 2022-05-24 | 5.430 | 5.450 | 5.180 | 5.180 | 5.103 | 2,841,800 |
| 2022-05-23 | 5.370 | 5.440 | 5.330 | 5.430 | 5.350 | 1,925,247 |
| 2022-05-20 | 5.350 | 5.390 | 5.330 | 5.380 | 5.300 | 1,376,500 |
| 2022-05-19 | 5.250 | 5.360 | 5.230 | 5.350 | 5.271 | 1,741,710 |
| 2022-05-18 | 5.270 | 5.370 | 5.260 | 5.310 | 5.231 | 1,788,800 |
| 2022-05-17 | 5.270 | 5.280 | 5.180 | 5.250 | 5.172 | 1,672,800 |
| 2022-05-16 | 5.280 | 5.320 | 5.240 | 5.260 | 5.182 | 1,528,709 |
| 2022-05-13 | 5.300 | 5.330 | 5.230 | 5.280 | 5.202 | 1,556,000 |
| 2022-05-12 | 5.190 | 5.280 | 5.130 | 5.270 | 5.192 | 1,933,182 |
| 2022-05-11 | 5.200 | 5.300 | 5.130 | 5.180 | 5.103 | 2,501,900 |
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.