Dexin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.25	18.30	17.50	17.90	17.90	-1.38%	225,032
May 27, 2026	18.45	18.45	17.55	18.15	18.15	0.28%	221,552
May 26, 2026	18.70	18.80	18.10	18.10	18.10	-4.23%	259,687
May 25, 2026	18.75	18.90	18.20	18.90	18.90	-	234,165
May 22, 2026	18.55	18.95	18.00	18.90	18.90	-0.53%	208,688
May 21, 2026	19.00	19.55	18.50	19.00	19.00	-	267,926
May 20, 2026	18.60	19.05	18.15	19.00	19.00	-	141,272
May 19, 2026	19.45	19.45	18.00	19.00	19.00	-0.52%	147,005
May 18, 2026	18.50	19.75	18.50	19.10	19.10	0.53%	121,498
May 15, 2026	19.15	19.20	17.15	19.00	19.00	-	271,429
May 14, 2026	20.05	20.25	19.00	19.00	19.00	-6.40%	241,597
May 13, 2026	19.55	21.15	19.45	20.30	20.30	1.50%	161,005
May 12, 2026	19.20	21.10	19.20	20.00	20.00	-5.44%	272,340
May 11, 2026	23.00	23.00	21.15	21.15	21.15	-9.81%	236,745
May 8, 2026	22.85	23.50	22.00	23.45	23.45	-	452,726
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