Dexin Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 27, 2026	0.28	0.29	0.27	0.27	0.27	-	56,000
Jan 26, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	6,000
Jan 23, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	27,000
Jan 22, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 21, 2026	0.26	0.27	0.26	0.27	0.27	-	8,000
Jan 20, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	9,000
Jan 19, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	7,000
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	-	6,000
Jan 15, 2026	0.26	0.27	0.26	0.27	0.27	-	9,000
Jan 14, 2026	0.27	0.27	0.27	0.27	0.27	-	4,000
Jan 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 12, 2026	0.27	0.27	0.27	0.27	0.27	-	18,000
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 8, 2026	0.27	0.28	0.27	0.27	0.27	-	74,000
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 6, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	65,000
Jan 5, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	303,000
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	-	156,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	236,000
Dec 29, 2025	0.32	0.32	0.30	0.30	0.30	-16.67%	1,052,000
Dec 24, 2025	0.31	0.35	0.31	0.36	0.36	-5.26%	2,000
Dec 23, 2025	0.33	0.38	0.33	0.38	0.38	8.57%	53,000
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	1,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-7.14%	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	-
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	8.33%	1,000
Dec 16, 2025	0.32	0.33	0.30	0.30	0.30	-16.67%	92,000
Dec 15, 2025	0.35	0.35	0.34	0.36	0.36	-7.69%	9,000
Dec 12, 2025	0.40	0.41	0.40	0.39	0.39	5.41%	4,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 2, 2025	0.34	0.36	0.34	0.37	0.37	-2.63%	83,000
Dec 1, 2025	0.42	0.42	0.40	0.38	0.38	5.56%	44,000
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 20, 2025	0.40	0.40	0.36	0.36	0.36	-11.11%	51,000
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	-
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-	-