Dexin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.60	24.60	22.40	23.45	23.45	-5.44%	323,597
May 6, 2026	25.00	25.35	24.00	24.80	24.80	-1.59%	173,010
May 5, 2026	25.45	25.45	24.65	25.20	25.20	-0.20%	65,000
May 4, 2026	25.95	25.95	24.90	25.25	25.25	-1.75%	168,103
Apr 30, 2026	26.30	26.30	25.70	25.70	25.70	-2.47%	60,334
Apr 29, 2026	27.20	27.20	26.05	26.35	26.35	-1.68%	97,544
Apr 28, 2026	27.10	27.30	26.80	26.80	26.80	-2.19%	94,870
Apr 27, 2026	26.85	28.10	26.10	27.40	27.40	0.18%	282,108
Apr 24, 2026	27.65	27.65	26.50	27.35	27.35	-0.73%	108,133
Apr 23, 2026	27.65	27.65	27.00	27.55	27.55	-0.72%	121,203
Apr 22, 2026	27.85	27.85	27.20	27.75	27.75	-0.89%	103,717
Apr 21, 2026	27.60	28.00	27.50	28.00	28.00	-0.53%	80,785
Apr 20, 2026	28.60	28.60	27.25	28.15	28.15	-0.88%	234,037
Apr 17, 2026	27.75	28.80	27.60	28.40	28.40	2.16%	298,304
Apr 16, 2026	27.35	27.95	27.30	27.80	27.80	2.02%	205,508
Apr 15, 2026	27.40	27.80	27.25	27.25	27.25	-0.55%	87,996
Apr 14, 2026	27.95	28.05	27.30	27.40	27.40	-2.14%	157,304
Apr 13, 2026	27.50	28.00	27.05	28.00	28.00	0.36%	141,156
Apr 10, 2026	27.90	27.90	27.35	27.90	27.90	-0.36%	131,572
Apr 9, 2026	28.00	28.05	27.45	28.00	28.00	-	102,000
Apr 8, 2026	28.00	28.25	26.40	28.00	28.00	0.18%	166,012
Apr 7, 2026	28.20	28.25	26.05	27.95	27.95	0.72%	285,771
Apr 2, 2026	27.35	27.80	26.65	27.75	27.75	0.18%	235,358
Apr 1, 2026	27.85	28.00	27.30	27.70	27.70	2.40%	190,690
Mar 31, 2026	27.50	28.80	27.05	27.05	27.05	-1.64%	448,473
Mar 30, 2026	25.00	27.50	24.70	27.50	27.50	10.00%	464,927
Mar 27, 2026	25.25	25.25	24.75	25.00	25.00	-1.96%	82,160
Mar 26, 2026	25.80	25.95	24.75	25.50	25.50	0.59%	231,432
Mar 25, 2026	25.15	25.40	25.10	25.35	25.35	0.80%	60,498
Mar 24, 2026	25.20	25.70	25.00	25.15	25.15	-1.76%	126,771
Mar 23, 2026	26.00	26.00	25.15	25.60	25.60	-3.40%	269,076
Mar 20, 2026	26.50	26.75	26.00	26.50	26.50	0.19%	127,054
Mar 19, 2026	26.40	26.65	26.10	26.45	26.45	0.19%	111,058
Mar 18, 2026	26.70	26.70	25.40	26.40	26.40	-1.12%	337,849
Mar 17, 2026	27.85	27.85	26.65	26.70	26.70	-2.20%	239,477
Mar 16, 2026	27.30	27.65	26.50	27.30	27.30	-	180,612
Mar 13, 2026	27.30	27.30	26.35	27.30	27.30	-0.73%	312,872
Mar 12, 2026	28.45	28.45	26.80	27.50	27.50	-3.34%	522,485
Mar 11, 2026	31.00	31.15	28.45	28.45	28.45	-1.22%	508,663
Mar 10, 2026	28.00	28.80	27.80	28.80	28.80	3.23%	281,230
Mar 9, 2026	29.00	29.00	26.90	27.90	27.90	-6.53%	594,968
Mar 6, 2026	29.80	30.00	29.00	29.85	29.85	-	255,949
Mar 5, 2026	29.80	30.55	29.60	29.85	29.85	0.17%	275,850
Mar 4, 2026	30.70	30.70	29.50	29.80	29.80	-2.93%	357,308
Mar 3, 2026	32.05	32.65	30.50	30.70	30.70	-3.91%	930,743
Mar 2, 2026	30.60	32.30	30.10	31.95	31.95	4.07%	1,219,322
Feb 26, 2026	29.75	30.90	29.75	30.70	30.70	3.19%	442,315
Feb 25, 2026	30.00	30.15	29.20	29.75	29.75	-0.50%	221,695
Feb 24, 2026	30.75	31.35	29.85	29.90	29.90	-2.13%	677,420
Feb 23, 2026	29.30	30.75	29.00	30.55	30.55	5.34%	863,858