Zhejiang Damon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.950 | 19.280 | 17.720 | 18.380 | 18.380 | 11,478,041 |
| 2026-10-21 | 18.020 | 18.500 | 17.220 | 18.050 | 18.050 | 16,277,089 |
| 2026-10-20 | 15.160 | 18.700 | 15.160 | 18.310 | 18.310 | 19,760,592 |
| 2026-10-19 | 15.400 | 16.080 | 15.040 | 15.650 | 15.650 | 4,355,404 |
| 2026-10-16 | 16.000 | 16.160 | 15.450 | 15.600 | 15.600 | 3,752,597 |
| 2026-10-15 | 15.150 | 15.940 | 15.010 | 15.690 | 15.690 | 4,310,716 |
| 2026-10-14 | 15.750 | 15.920 | 15.380 | 15.410 | 15.410 | 3,564,292 |
| 2026-10-13 | 16.020 | 16.170 | 15.560 | 15.830 | 15.830 | 3,753,423 |
| 2026-10-12 | 16.580 | 16.840 | 16.110 | 16.170 | 16.170 | 5,421,586 |
| 2026-10-09 | 16.300 | 16.700 | 15.560 | 16.630 | 16.630 | 6,491,786 |
| 2026-10-08 | 15.850 | 16.870 | 15.700 | 16.090 | 16.090 | 5,759,154 |
| 2026-09-30 | 16.210 | 16.390 | 15.720 | 15.770 | 15.770 | 3,764,751 |
| 2026-09-29 | 16.250 | 16.340 | 15.810 | 16.030 | 16.030 | 4,660,934 |
| 2026-09-28 | 16.310 | 16.790 | 16.180 | 16.190 | 16.190 | 5,955,770 |
| 2026-09-24 | 16.360 | 16.610 | 16.180 | 16.400 | 16.400 | 4,721,836 |
| 2026-09-23 | 16.000 | 16.470 | 15.800 | 16.360 | 16.360 | 5,404,733 |
| 2026-09-22 | 15.980 | 16.030 | 15.630 | 15.850 | 15.850 | 4,385,711 |
Page 1 of 1 · 17 trading days
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.