Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.730	8.790	8.500	8.700	8.341	11,972,960
2024-07-26	8.490	8.870	8.490	8.730	8.369	17,152,030
2024-07-25	8.150	8.730	8.110	8.500	8.149	20,127,847
2024-07-24	8.560	8.650	8.270	8.280	7.938	22,278,812
2024-07-23	9.500	9.620	8.720	8.750	8.388	29,048,758
2024-07-22	8.600	8.600	8.350	8.440	8.091	5,888,900
2024-07-19	8.500	8.640	8.390	8.510	8.158	5,008,200
2024-07-18	8.710	8.710	8.410	8.560	8.206	6,045,800
2024-07-17	8.860	8.940	8.710	8.710	8.350	4,564,200
2024-07-16	8.910	8.950	8.740	8.850	8.484	5,336,448
2024-07-15	8.970	8.990	8.830	8.900	8.532	5,169,516
2024-07-12	9.000	9.020	8.850	8.950	8.580	6,210,450
2024-07-11	8.690	8.980	8.680	8.910	8.542	8,897,793
2024-07-10	8.530	8.850	8.440	8.530	8.178	8,057,970
2024-07-09	8.310	8.570	8.170	8.530	8.178	6,460,307
2024-07-08	8.590	8.600	8.220	8.250	7.909	6,046,016
2024-07-05	8.560	8.660	8.420	8.590	8.235	5,076,550
2024-07-04	8.790	8.850	8.500	8.560	8.206	6,114,095
2024-07-03	8.810	8.950	8.720	8.810	8.446	6,045,864
2024-07-02	8.770	8.890	8.650	8.820	8.456	6,465,300
2024-07-01	8.530	8.790	8.480	8.740	8.379	7,686,500
2024-06-28	8.530	8.760	8.440	8.560	8.206	6,740,505
2024-06-27	8.730	8.840	8.560	8.560	8.206	7,040,680
2024-06-26	8.390	8.820	8.260	8.790	8.427	8,894,849
2024-06-25	8.360	8.500	8.230	8.390	8.043	6,197,800
2024-06-24	8.640	8.640	8.300	8.350	8.005	8,147,988
2024-06-21	8.740	8.870	8.630	8.640	8.283	6,133,125
2024-06-20	9.100	9.170	8.780	8.800	8.436	7,337,511
2024-06-19	9.250	9.360	9.110	9.130	8.753	5,364,700
2024-06-18	9.140	9.270	9.110	9.240	8.858	6,988,200
2024-06-17	9.040	9.220	8.960	9.120	8.743	8,822,170
2024-06-14	8.990	9.110	8.850	9.090	8.714	10,161,460
2024-06-13	9.240	9.290	8.970	8.990	8.619	10,959,638
2024-06-12	9.220	9.290	9.110	9.240	8.858	9,007,652
2024-06-11	9.200	9.230	8.960	9.200	8.820	7,619,417
2024-06-07	9.190	9.300	9.080	9.190	8.810	7,914,731
2024-06-06	9.480	9.590	8.950	9.050	8.676	11,779,500
2024-06-05	9.630	9.760	9.450	9.480	9.088	7,648,715
2024-06-04	9.760	9.790	9.510	9.680	9.280	8,518,205
2024-06-03	9.780	9.910	9.660	9.750	9.347	9,443,748
2024-05-31	9.970	10.010	9.810	9.820	9.414	6,657,878
2024-05-30	10.100	10.150	9.910	9.940	9.529	8,084,348
2024-05-29	9.880	10.150	9.850	10.080	9.663	9,697,642
2024-05-28	9.930	10.050	9.820	9.910	9.501	8,164,248
2024-05-27	10.010	10.140	9.750	10.120	9.510	14,297,588
2024-05-24	10.310	10.410	10.230	10.270	9.651	6,005,200
2024-05-23	10.660	10.660	10.300	10.360	9.736	9,612,799
2024-05-22	10.570	10.770	10.500	10.680	10.036	8,007,025
2024-05-21	10.800	10.930	10.520	10.600	9.961	10,657,494
2024-05-20	10.890	10.960	10.680	10.740	10.093	11,864,574
2024-05-17	10.590	10.780	10.480	10.780	10.130	10,793,850
2024-05-16	10.770	10.900	10.560	10.600	9.961	10,505,000
2024-05-15	10.680	11.010	10.560	10.780	10.130	13,941,785
2024-05-14	10.820	11.000	10.650	10.710	10.064	11,290,860
2024-05-13	11.040	11.110	10.730	10.820	10.168	15,236,700
2024-05-10	11.570	11.570	11.130	11.220	10.544	18,809,329
2024-05-09	11.410	11.860	11.410	11.580	10.882	24,958,065
2024-05-08	11.480	11.570	11.260	11.340	10.656	15,962,800
2024-05-07	11.360	11.670	11.260	11.550	10.854	22,456,110
2024-05-06	11.230	11.550	11.080	11.500	10.807	27,266,137

← NewerPage 10 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.