Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.030	5.230	5.020	5.190	5.113	1,895,100
2022-05-09	5.000	5.150	4.980	5.110	5.034	1,513,082
2022-05-06	4.910	5.110	4.900	5.020	4.946	1,929,393
2022-05-05	4.960	5.090	4.890	5.040	4.965	2,427,180
2022-04-29	4.820	5.120	4.820	5.040	4.965	3,073,398
2022-04-28	4.990	4.990	4.720	4.820	4.749	2,866,699
2022-04-27	5.000	5.060	4.660	5.000	4.926	4,280,107
2022-04-26	5.500	5.620	5.000	5.000	4.926	5,716,614
2022-04-25	5.940	5.940	5.510	5.550	5.468	3,980,800
2022-04-22	5.710	6.030	5.600	6.010	5.921	6,259,600
2022-04-21	5.810	6.050	5.680	5.840	5.754	5,314,700
2022-04-20	5.640	5.960	5.440	5.950	5.862	4,046,141
2022-04-19	5.670	5.700	5.540	5.620	5.537	1,806,300
2022-04-18	5.660	5.710	5.470	5.680	5.596	1,688,987
2022-04-15	5.910	5.910	5.610	5.670	5.586	3,774,839
2022-04-14	5.910	5.940	5.850	5.910	5.823	1,947,200
2022-04-13	6.040	6.040	5.900	5.910	5.823	2,144,950
2022-04-12	6.000	6.040	5.870	6.040	5.951	2,466,250
2022-04-11	6.050	6.070	5.910	5.950	5.862	2,163,299
2022-04-08	6.140	6.160	5.900	6.050	5.960	2,495,341
2022-04-07	6.320	6.330	6.070	6.120	6.029	4,801,200
2022-04-06	6.170	6.280	6.130	6.280	6.187	3,181,200
2022-04-01	6.180	6.210	6.120	6.190	6.098	2,669,500
2022-03-31	6.120	6.240	6.110	6.180	6.089	2,822,199
2022-03-30	6.120	6.160	6.100	6.150	6.059	2,478,699
2022-03-29	6.190	6.230	6.110	6.120	6.029	2,253,699
2022-03-28	6.160	6.210	6.060	6.180	6.089	2,734,900
2022-03-25	6.170	6.210	6.110	6.150	6.059	2,626,600
2022-03-24	6.260	6.290	6.120	6.150	6.059	3,901,100
2022-03-23	6.400	6.420	6.260	6.300	6.207	3,160,810
2022-03-22	6.270	6.380	6.270	6.310	6.217	4,165,782
2022-03-21	6.310	6.360	6.200	6.290	6.197	4,166,182
2022-03-18	6.180	6.320	6.160	6.290	6.197	4,601,224
2022-03-17	6.220	6.390	6.140	6.230	6.138	7,074,899
2022-03-16	6.100	6.260	5.920	6.260	6.167	8,037,500
2022-03-15	6.560	6.620	6.020	6.050	5.960	8,188,000
2022-03-14	6.390	6.620	6.330	6.490	6.394	7,575,250
2022-03-11	6.500	6.500	6.220	6.460	6.364	10,161,617
2022-03-10	6.900	6.910	6.500	6.630	6.532	13,816,827
2022-03-09	6.560	6.880	6.380	6.800	6.699	13,585,772
2022-03-08	6.560	6.720	6.470	6.540	6.443	10,735,742
2022-03-07	6.650	6.780	6.560	6.560	6.463	11,639,146
2022-03-04	7.050	7.050	6.680	6.740	6.640	23,308,466
2022-03-03	7.050	7.610	6.930	7.230	7.123	36,490,101
2022-03-02	6.260	6.930	6.240	6.930	6.827	6,602,190
2022-03-01	6.320	6.340	6.250	6.300	6.207	2,602,100
2022-02-28	6.190	6.350	6.130	6.290	6.197	3,052,400
2022-02-25	6.260	6.300	6.150	6.190	6.098	2,232,700
2022-02-24	6.390	6.410	6.110	6.190	6.098	3,787,200
2022-02-23	6.370	6.430	6.300	6.410	6.315	1,989,551
2022-02-22	6.380	6.450	6.320	6.370	6.276	2,346,338
2022-02-21	6.250	6.420	6.220	6.410	6.315	3,654,100
2022-02-18	6.170	6.240	6.110	6.240	6.148	1,436,500
2022-02-17	6.200	6.290	6.150	6.170	6.079	2,228,700
2022-02-16	6.180	6.310	6.180	6.260	6.167	2,370,000
2022-02-15	6.140	6.190	6.070	6.120	6.029	1,868,500
2022-02-14	6.070	6.210	6.070	6.150	6.059	1,877,900
2022-02-11	6.380	6.400	6.100	6.130	6.039	3,079,300
2022-02-10	6.370	6.380	6.200	6.280	6.187	3,338,300
2022-02-09	6.250	6.470	6.160	6.350	6.256	4,462,709

← NewerPage 19 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.