Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.160	11.450	10.910	10.930	10.271	20,324,220
2024-04-29	10.280	11.420	10.280	11.350	10.666	34,716,013
2024-04-26	10.220	10.640	10.020	10.540	9.905	29,063,187
2024-04-25	9.700	10.910	9.680	10.220	9.604	38,915,182
2024-04-24	9.170	9.410	8.850	9.410	8.843	14,293,018
2024-04-23	9.390	9.580	9.140	9.190	8.636	13,127,633
2024-04-22	9.430	9.690	9.270	9.430	8.862	18,461,200
2024-04-19	9.750	10.140	9.710	9.830	9.237	18,508,592
2024-04-18	9.810	10.250	9.510	9.950	9.350	26,353,848
2024-04-17	9.440	9.980	9.430	9.950	9.350	29,648,952
2024-04-16	9.790	10.050	9.140	9.140	8.589	32,427,270
2024-04-15	10.710	11.100	9.830	10.040	9.435	48,909,526
2024-04-12	12.030	12.100	10.950	10.980	10.318	72,952,251
2024-04-11	11.600	12.960	11.180	12.670	11.906	88,552,023
2024-04-10	11.080	11.170	10.560	10.800	10.149	25,613,251
2024-04-09	10.310	11.150	10.310	10.980	10.318	29,131,132
2024-04-08	10.590	11.070	10.350	10.440	9.811	18,813,153
2024-04-03	10.450	10.940	10.380	10.540	9.905	19,767,590
2024-04-02	10.100	10.610	10.100	10.570	9.933	17,946,420
2024-04-01	9.760	10.350	9.760	10.170	9.557	11,016,673
2024-03-29	9.570	9.790	9.570	9.750	9.162	2,696,211
2024-03-28	9.440	9.710	9.440	9.560	8.984	7,030,167
2024-03-27	9.870	9.940	9.440	9.440	8.871	6,609,465
2024-03-26	9.720	9.990	9.630	9.950	9.350	7,303,662
2024-03-25	9.900	9.990	9.710	9.710	9.125	6,340,513
2024-03-22	10.150	10.190	9.880	9.930	9.331	7,158,800
2024-03-21	10.240	10.330	10.040	10.170	9.557	7,069,696
2024-03-20	9.880	10.280	9.850	10.230	9.613	10,202,009
2024-03-19	9.880	10.080	9.850	9.910	9.313	8,704,375
2024-03-18	9.660	9.960	9.630	9.930	9.331	9,261,593
2024-03-15	9.380	9.700	9.350	9.660	9.078	7,246,991
2024-03-14	9.530	9.580	9.280	9.400	8.833	5,218,253
2024-03-13	9.550	9.600	9.410	9.500	8.927	5,885,067
2024-03-12	9.700	9.700	9.370	9.560	8.984	8,306,365
2024-03-11	9.160	9.630	9.070	9.570	8.993	11,555,833
2024-03-08	9.100	9.180	9.010	9.100	8.551	4,726,387
2024-03-07	9.200	9.320	9.100	9.100	8.551	5,095,500
2024-03-06	9.100	9.380	9.040	9.200	8.645	4,896,182
2024-03-05	9.230	9.270	9.080	9.120	8.570	5,998,707
2024-03-04	9.370	9.540	9.230	9.320	8.758	7,205,462
2024-03-01	9.310	9.500	9.180	9.390	8.824	8,208,547
2024-02-29	8.900	9.320	8.870	9.310	8.749	11,316,312
2024-02-28	9.360	9.980	8.960	8.990	8.448	17,875,066
2024-02-27	9.130	9.360	9.010	9.360	8.796	7,128,040
2024-02-26	9.110	9.280	8.980	9.130	8.580	8,465,215
2024-02-23	8.850	9.050	8.760	9.040	8.495	6,918,101
2024-02-22	8.720	8.890	8.650	8.840	8.307	5,839,114
2024-02-21	8.420	9.110	8.360	8.740	8.213	10,678,372
2024-02-20	8.640	8.640	8.300	8.450	7.941	7,734,495
2024-02-19	8.940	9.100	8.550	8.640	8.119	13,195,389
2024-02-08	8.000	9.160	7.910	8.940	8.401	16,432,316
2024-02-07	7.690	8.100	7.510	8.040	7.555	14,498,142
2024-02-06	6.800	7.630	6.770	7.430	6.982	13,031,345
2024-02-05	8.010	8.010	6.830	6.950	6.531	15,966,823
2024-02-02	8.590	8.650	7.720	8.040	7.555	10,273,118
2024-02-01	8.720	8.820	8.430	8.530	8.016	6,954,926
2024-01-31	9.150	9.330	8.680	8.700	8.176	7,873,176
2024-01-30	9.350	9.490	9.090	9.100	8.551	3,826,857
2024-01-29	9.790	9.880	9.410	9.420	8.852	4,074,080
2024-01-26	9.850	9.950	9.660	9.770	9.181	4,720,282

← NewerPage 11 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.