Zhejiang Damon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	25.310	25.980	24.970	25.900	8.979	2,299,760
2022-05-09	25.400	26.110	25.360	25.570	8.864	1,936,130
2022-05-06	24.600	25.820	24.200	25.400	8.806	3,020,342
2022-05-05	26.180	26.180	24.800	25.210	8.740	3,653,674
2022-04-29	24.540	25.850	24.420	25.560	8.861	5,463,852
2022-04-28	23.450	24.960	23.000	24.480	8.487	4,965,023
2022-04-27	23.200	23.800	21.510	23.660	8.202	5,875,406
2022-04-26	23.230	24.410	23.150	23.430	8.123	5,042,528
2022-04-25	25.980	25.980	23.200	23.200	8.043	5,448,379
2022-04-22	26.360	27.500	25.840	26.040	9.027	4,269,924
2022-04-21	27.390	28.960	26.580	26.720	9.263	6,325,394
2022-04-20	27.970	27.970	26.850	27.220	9.436	3,681,509
2022-04-19	27.710	28.290	27.100	27.380	9.492	3,556,185
2022-04-18	27.210	28.110	26.450	27.930	9.683	4,789,174
2022-04-15	27.150	27.860	26.750	27.250	9.447	4,673,155
2022-04-14	27.930	27.990	27.110	27.180	9.423	4,461,107
2022-04-13	27.690	28.780	26.880	27.660	9.589	6,555,089
2022-04-12	27.800	28.470	27.020	27.760	9.624	6,407,250
2022-04-11	28.900	30.200	28.080	28.510	9.884	8,033,274
2022-04-08	28.820	29.000	27.680	28.150	9.759	6,495,421
2022-04-07	29.000	29.370	28.300	29.050	10.071	7,670,852
2022-04-06	26.320	30.220	26.200	28.740	9.963	16,103,526
2022-04-01	26.300	26.750	25.470	26.120	9.055	6,538,823
2022-03-31	25.400	27.570	25.180	26.430	9.163	12,219,202
2022-03-30	23.190	23.630	23.070	23.500	8.147	1,358,351
2022-03-29	24.000	24.000	23.030	23.060	7.994	2,032,121
2022-03-28	23.780	24.120	23.310	23.770	8.240	1,199,160
2022-03-25	24.000	24.530	23.910	23.910	8.289	1,359,660
2022-03-24	24.460	24.510	23.710	23.900	8.286	1,475,778
2022-03-23	24.660	24.780	24.400	24.520	8.501	1,196,938
2022-03-22	24.680	24.900	24.460	24.650	8.546	1,664,164
2022-03-21	24.180	24.960	24.120	24.660	8.549	1,991,537
2022-03-18	24.090	24.200	23.760	24.130	8.365	1,057,713
2022-03-17	23.980	24.370	23.860	23.880	8.279	1,975,819
2022-03-16	23.540	23.800	22.770	23.730	8.227	1,973,479
2022-03-15	24.520	24.520	23.000	23.060	7.994	2,237,166
2022-03-14	24.960	25.010	24.460	24.500	8.494	1,952,545
2022-03-11	24.500	25.470	24.030	25.180	8.729	2,316,934
2022-03-10	24.590	25.300	24.590	24.700	8.563	2,156,130
2022-03-09	24.740	25.190	23.410	24.180	8.383	3,020,570
2022-03-08	25.460	25.970	24.240	24.760	8.584	2,922,252
2022-03-07	26.020	26.150	25.500	25.500	8.840	2,180,223
2022-03-04	26.530	26.690	26.130	26.270	9.107	1,689,442
2022-03-03	26.830	26.990	26.690	26.690	9.253	1,588,328
2022-03-02	26.740	27.000	26.730	26.810	9.294	1,080,450
2022-03-01	26.750	27.170	26.700	26.960	9.346	1,420,511
2022-02-28	27.150	27.340	26.590	26.830	9.301	2,171,708
2022-02-25	27.160	27.670	27.000	27.140	9.409	1,789,096
2022-02-24	27.500	28.040	26.500	26.950	9.343	2,576,536
2022-02-23	27.050	27.760	27.040	27.590	9.565	2,374,438
2022-02-22	27.300	27.490	26.600	27.050	9.378	2,588,903
2022-02-21	27.140	27.570	26.850	27.430	9.509	1,883,168
2022-02-18	26.980	27.170	26.630	27.130	9.405	1,369,132
2022-02-17	27.380	27.650	26.890	27.140	9.409	2,006,089
2022-02-16	26.820	27.540	26.700	27.380	9.492	1,807,717
2022-02-15	26.480	26.880	26.420	26.830	9.301	1,780,611
2022-02-14	26.470	26.850	26.090	26.420	9.159	2,245,524
2022-02-11	27.440	27.440	26.480	26.580	9.215	2,762,777
2022-02-10	28.230	28.360	27.260	27.440	9.513	2,576,731
2022-02-09	27.950	28.330	27.890	28.230	9.787	1,752,178

← NewerPage 19 of 21 · 1,218 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.