Nanjing Doron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.880	6.190	5.830	6.160	6.069	6,079,026
2022-02-07	6.150	6.250	5.850	5.890	5.803	9,608,226
2022-01-28	6.510	6.580	6.410	6.500	6.404	2,302,046
2022-01-27	6.800	6.800	6.400	6.430	6.335	5,257,600
2022-01-26	6.540	6.820	6.490	6.760	6.660	5,810,147
2022-01-25	7.280	7.280	6.530	6.540	6.443	9,445,467
2022-01-24	7.110	7.340	7.080	7.210	7.103	5,369,284
2022-01-21	7.370	7.420	7.110	7.220	7.113	7,289,088
2022-01-20	7.280	7.490	7.060	7.340	7.231	9,462,589
2022-01-19	7.210	7.280	7.130	7.250	7.143	4,106,926
2022-01-18	7.210	7.360	7.140	7.190	7.084	5,728,600
2022-01-17	6.980	7.270	6.980	7.250	7.143	6,069,841
2022-01-14	7.050	7.120	6.960	6.980	6.877	2,985,300
2022-01-13	7.110	7.140	7.050	7.070	6.965	2,142,801
2022-01-12	7.010	7.130	7.010	7.070	6.965	2,111,700
2022-01-11	7.080	7.130	7.020	7.030	6.926	2,093,900
2022-01-10	6.970	7.110	6.870	7.080	6.975	2,628,000
2022-01-07	7.130	7.190	6.920	6.940	6.837	3,854,900
2022-01-06	7.100	7.130	7.040	7.120	7.015	2,665,900
2022-01-05	7.170	7.200	7.040	7.090	6.985	3,758,300
2022-01-04	6.990	7.200	6.990	7.150	7.044	5,443,581
2021-12-31	6.920	7.010	6.920	6.990	6.887	2,967,084
2021-12-30	6.800	7.000	6.800	6.920	6.818	3,268,300
2021-12-29	6.870	6.880	6.790	6.830	6.729	2,580,540
2021-12-28	6.780	6.940	6.730	6.890	6.788	3,039,100
2021-12-27	6.690	6.780	6.650	6.770	6.670	2,279,600
2021-12-24	6.820	6.860	6.710	6.720	6.621	2,499,412
2021-12-23	6.970	7.000	6.830	6.840	6.739	3,775,400
2021-12-22	6.900	7.050	6.860	7.000	6.896	4,482,400
2021-12-21	6.710	6.940	6.680	6.890	6.788	4,901,785
2021-12-20	6.700	6.720	6.650	6.670	6.571	2,263,784
2021-12-17	6.830	6.850	6.760	6.780	6.680	2,260,400
2021-12-16	6.740	6.820	6.740	6.770	6.670	2,437,187
2021-12-15	6.810	6.810	6.700	6.730	6.630	1,819,087
2021-12-14	6.700	6.770	6.680	6.770	6.670	2,205,298
2021-12-13	6.700	6.780	6.660	6.710	6.611	2,176,200
2021-12-10	6.660	6.740	6.600	6.670	6.571	1,948,787
2021-12-09	6.600	6.700	6.590	6.700	6.601	1,850,431
2021-12-08	6.670	6.670	6.560	6.600	6.502	2,197,751
2021-12-07	6.670	6.720	6.560	6.610	6.512	2,248,700
2021-12-06	6.800	6.830	6.600	6.630	6.532	3,308,373
2021-12-03	6.790	6.880	6.790	6.820	6.719	2,154,924
2021-12-02	6.910	6.930	6.790	6.790	6.689	2,285,751
2021-12-01	6.760	6.940	6.750	6.910	6.808	3,876,399
2021-11-30	6.600	6.900	6.560	6.760	6.660	6,188,910
2021-11-29	6.600	6.600	6.470	6.540	6.443	1,290,151
2021-11-26	6.660	6.680	6.550	6.640	6.542	2,168,000
2021-11-25	6.640	6.680	6.580	6.660	6.561	2,127,100
2021-11-24	6.610	6.660	6.510	6.640	6.542	1,656,896
2021-11-23	6.640	6.650	6.580	6.600	6.502	1,522,600
2021-11-22	6.580	6.630	6.560	6.610	6.512	1,274,510
2021-11-19	6.600	6.650	6.490	6.610	6.512	2,158,700
2021-11-18	6.700	6.700	6.590	6.600	6.502	1,775,100
2021-11-17	6.630	6.680	6.560	6.680	6.581	1,382,300
2021-11-16	6.700	6.720	6.580	6.600	6.502	2,180,600
2021-11-15	6.540	6.700	6.540	6.670	6.571	2,662,600
2021-11-12	6.460	6.550	6.420	6.520	6.423	2,446,794
2021-11-11	6.390	6.500	6.390	6.450	6.355	1,687,300
2021-11-10	6.380	6.440	6.340	6.420	6.325	1,303,509
2021-11-09	6.410	6.460	6.310	6.390	6.295	1,355,819

← NewerPage 20 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.