Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.150	19.310	18.980	19.230	9.574	1,481,256
2023-10-31	19.090	19.300	18.980	19.100	9.509	2,220,817
2023-10-30	18.800	19.140	18.450	19.050	9.484	2,174,261
2023-10-27	18.450	19.000	18.410	18.950	9.434	1,456,038
2023-10-26	18.690	18.700	18.290	18.670	9.295	1,217,205
2023-10-25	18.600	18.960	18.500	18.690	9.305	1,226,583
2023-10-24	18.000	18.530	17.800	18.500	9.210	1,838,242
2023-10-23	18.790	18.790	17.790	17.930	8.927	2,224,180
2023-10-20	18.930	19.200	18.540	18.670	9.295	1,712,136
2023-10-19	18.930	19.380	18.820	18.950	9.434	1,229,441
2023-10-18	19.300	19.390	18.900	18.950	9.434	1,105,879
2023-10-17	19.510	19.510	19.180	19.330	9.624	1,215,952
2023-10-16	19.710	19.760	19.230	19.350	9.633	1,196,415
2023-10-13	19.950	20.150	19.410	19.560	9.738	1,785,673
2023-10-12	20.430	20.460	19.830	20.130	10.022	2,082,950
2023-10-11	20.250	20.600	20.030	20.430	10.171	1,463,055
2023-10-10	20.380	20.600	20.130	20.220	10.067	1,249,784
2023-10-09	20.670	20.750	20.350	20.400	10.156	1,261,781
2023-09-28	20.350	20.750	20.350	20.690	10.301	1,402,234
2023-09-27	20.420	20.590	20.320	20.400	10.156	1,178,185
2023-09-26	20.130	20.550	20.120	20.390	10.151	1,088,237
2023-09-25	20.480	20.600	20.140	20.170	10.042	1,120,363
2023-09-22	19.470	20.420	19.410	20.330	10.121	2,273,519
2023-09-21	19.800	19.800	19.360	19.470	9.693	1,800,689
2023-09-20	19.750	20.020	19.600	19.600	9.758	756,571
2023-09-19	20.340	20.340	19.800	19.830	9.872	940,545
2023-09-18	19.820	20.340	19.640	20.160	10.037	1,075,510
2023-09-15	19.820	20.180	19.740	19.890	9.902	1,110,040
2023-09-14	20.150	20.150	19.760	19.970	9.942	1,554,681
2023-09-13	20.340	20.370	19.720	20.070	9.992	1,813,785
2023-09-12	20.980	20.980	20.330	20.340	10.126	1,157,675
2023-09-11	20.650	20.800	20.380	20.680	10.296	1,308,143
2023-09-08	20.530	20.790	20.320	20.530	10.221	1,656,262
2023-09-07	20.800	20.800	20.290	20.330	10.121	1,304,560
2023-09-06	20.780	20.850	20.430	20.780	10.345	1,744,558
2023-09-05	20.560	21.200	20.480	20.550	10.231	1,755,052
2023-09-04	20.910	21.000	20.350	20.620	10.266	2,201,717
2023-09-01	21.130	21.300	20.500	20.670	10.291	2,427,026
2023-08-31	21.330	21.600	21.030	21.190	10.550	2,849,990
2023-08-30	20.800	21.610	20.680	21.240	10.574	6,179,476
2023-08-29	18.620	20.850	18.570	20.630	10.271	6,603,475
2023-08-28	19.720	19.730	18.500	18.550	9.235	2,164,961
2023-08-25	18.950	19.190	18.380	18.490	9.205	1,771,787
2023-08-24	19.220	19.460	18.890	19.060	9.489	1,318,488
2023-08-23	19.650	19.650	19.140	19.280	9.599	1,436,525
2023-08-22	19.640	19.930	19.180	19.660	9.788	2,086,749
2023-08-21	19.440	19.980	19.440	19.570	9.743	1,789,297
2023-08-18	19.700	20.060	19.420	19.610	9.763	2,360,992
2023-08-17	18.920	19.700	18.740	19.680	9.798	2,296,982
2023-08-16	19.180	19.330	18.860	18.910	9.414	1,363,579
2023-08-15	19.340	19.610	19.050	19.120	9.519	1,295,258
2023-08-14	19.450	19.450	19.050	19.340	9.628	1,445,419
2023-08-11	19.700	19.840	19.420	19.420	9.668	1,507,926
2023-08-10	19.540	19.750	19.430	19.590	9.753	870,880
2023-08-09	19.640	19.650	19.410	19.490	9.703	1,026,259
2023-08-08	19.860	19.860	19.580	19.690	9.803	1,270,011
2023-08-07	19.500	19.890	19.500	19.650	9.783	1,873,799
2023-08-04	19.810	19.910	19.590	19.630	9.773	1,803,897
2023-08-03	20.020	20.120	19.590	19.730	9.823	2,976,113
2023-08-02	20.170	20.380	20.020	20.100	10.007	1,125,261

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1100 CNY
2025-06-11	0.1500 CNY
2024-05-29	0.2500 CNY
2023-05-25	0.4060 CNY
2022-05-25	0.2700 CNY
2021-04-29	0.3500 CNY

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