Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.260	16.350	14.860	16.270	16.270	20,842,914
2026-10-22	15.900	16.170	15.560	15.560	15.560	11,079,546
2026-10-21	16.560	16.640	15.880	15.980	15.980	14,969,229
2026-10-20	15.950	16.770	15.800	16.470	16.470	17,775,707
2026-10-19	15.520	16.070	15.310	15.940	15.940	15,881,631
2026-10-16	16.070	16.120	15.550	15.690	15.690	15,964,989
2026-10-15	16.160	16.190	15.620	15.810	15.810	24,203,316
2026-10-14	17.300	17.700	16.530	16.640	16.640	19,738,256
2026-10-13	17.460	17.640	16.590	17.340	17.340	28,387,672
2026-10-12	18.160	18.490	17.820	17.860	17.860	31,659,891
2026-10-09	17.250	18.380	17.210	18.230	18.230	49,618,988
2026-10-08	16.970	17.730	16.910	17.370	17.370	24,740,732
2026-09-30	16.900	17.200	16.680	16.960	16.960	16,298,198
2026-09-29	16.440	16.950	16.410	16.750	16.750	16,171,778
2026-09-28	17.130	17.130	16.160	16.310	16.310	15,898,804
2026-09-24	17.620	17.880	17.170	17.190	17.190	14,959,375
2026-09-23	17.170	17.890	17.150	17.720	17.720	23,441,193
2026-09-22	17.150	17.540	17.150	17.220	17.220	15,744,544
2026-09-21	16.980	17.150	16.830	17.060	17.060	13,852,244
2026-09-18	17.110	17.210	17.010	17.090	17.090	9,944,823
2026-09-17	17.050	17.310	16.930	16.940	16.940	11,243,400
2026-09-16	16.900	17.310	16.690	17.200	17.200	14,372,891
2026-09-15	16.600	17.140	16.590	16.940	16.940	14,233,000
2026-09-14	16.480	16.740	16.220	16.640	16.640	9,448,500
2026-09-11	16.780	16.840	16.220	16.480	16.480	14,834,518
2026-09-10	17.250	17.310	16.980	16.990	16.990	10,383,667
2026-09-09	17.380	17.560	17.280	17.370	17.370	9,040,397
2026-09-08	17.480	17.590	17.300	17.420	17.420	8,671,396
2026-09-07	17.250	17.640	17.220	17.410	17.410	10,476,014
2026-09-04	17.770	17.990	17.210	17.270	17.270	13,903,845
2026-09-03	17.650	17.780	17.490	17.630	17.630	8,395,893
2026-09-02	17.800	17.800	17.360	17.570	17.570	13,783,865
2026-09-01	18.180	18.370	17.960	18.000	18.000	12,990,900
2026-08-31	18.160	18.270	17.700	18.180	18.180	16,694,811
2026-08-28	18.470	18.610	18.320	18.330	18.330	11,815,176
2026-08-27	18.400	18.540	18.100	18.520	18.520	14,945,210
2026-08-26	18.300	18.720	18.200	18.420	18.420	15,305,517
2026-08-25	18.400	18.500	17.900	18.290	18.290	16,549,229
2026-08-24	18.470	18.800	18.090	18.470	18.470	17,339,400
2026-08-21	18.120	18.560	17.950	18.380	18.380	15,047,381
2026-08-20	18.610	18.680	18.200	18.270	18.270	13,596,896
2026-08-19	18.990	19.200	18.380	18.420	18.420	22,429,246
2026-08-18	19.630	19.780	18.950	19.080	19.080	28,530,891
2026-08-17	18.800	19.920	18.580	19.740	19.740	31,650,584
2026-08-14	18.940	19.140	18.580	18.790	18.790	18,741,916
2026-08-13	18.830	19.580	18.680	18.920	18.920	31,494,416
2026-08-12	18.650	19.190	18.620	18.850	18.850	19,868,715
2026-08-11	18.900	18.970	18.600	18.650	18.650	20,561,627
2026-08-10	19.140	19.320	18.810	19.070	19.070	31,619,115
2026-08-07	18.520	19.680	17.920	19.270	19.270	47,297,797
2026-08-06	18.580	18.580	18.030	18.170	18.170	19,346,527
2026-08-05	18.300	18.730	18.210	18.610	18.610	18,997,896
2026-08-04	18.270	18.470	18.120	18.300	18.300	17,781,697
2026-08-03	18.030	18.270	17.820	18.190	18.190	17,735,836
2026-07-31	17.800	18.390	17.680	18.160	18.160	34,171,273
2026-07-30	17.310	17.810	17.300	17.530	17.530	23,763,018
2026-07-29	17.000	17.610	16.470	17.440	17.440	30,844,199
2026-07-28	16.710	17.350	16.560	16.960	16.960	23,105,586
2026-07-27	16.000	17.090	15.800	17.010	17.010	27,327,561
2026-07-24	17.140	17.160	16.440	16.520	16.520	28,308,287

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2500 CNY
2025-05-23	0.1800 CNY
2024-09-27	0.1800 CNY
2024-05-28	0.2001 CNY
2023-05-30	0.0500 CNY
2022-05-31	0.0500 CNY
2021-05-31	0.0500 CNY
2020-05-29	0.1000 CNY
2019-06-25	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.