Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.600	9.830	9.430	9.790	9.200	4,807,079
2024-01-24	9.500	9.570	9.120	9.520	8.946	6,050,073
2024-01-23	9.350	9.490	9.130	9.370	8.805	6,401,606
2024-01-22	10.170	10.200	9.250	9.300	8.739	9,830,392
2024-01-19	10.380	10.620	10.160	10.180	9.566	5,439,400
2024-01-18	10.580	10.600	10.100	10.380	9.754	6,758,432
2024-01-17	10.910	10.910	10.580	10.580	9.942	3,602,800
2024-01-16	10.850	10.980	10.670	10.840	10.187	4,138,700
2024-01-15	10.880	10.990	10.720	10.810	10.158	4,083,400
2024-01-12	10.840	11.080	10.800	10.920	10.262	4,448,600
2024-01-11	10.590	10.960	10.430	10.880	10.224	5,304,457
2024-01-10	10.480	10.750	10.350	10.540	9.905	4,528,980
2024-01-09	10.540	10.700	10.400	10.480	9.848	4,709,900
2024-01-08	10.700	10.850	10.520	10.530	9.895	4,464,700
2024-01-05	10.890	11.160	10.740	10.790	10.140	5,300,512
2024-01-04	11.020	11.030	10.810	10.900	10.243	3,119,678
2024-01-03	11.160	11.190	10.910	11.020	10.356	3,691,250
2024-01-02	11.140	11.140	11.000	11.020	10.356	4,266,760
2023-12-29	10.940	11.150	10.850	11.140	10.469	7,241,755
2023-12-28	10.300	10.940	10.240	10.900	10.243	9,556,229
2023-12-27	10.330	10.360	10.130	10.300	9.679	3,568,844
2023-12-26	10.490	10.490	10.280	10.310	9.689	3,210,202
2023-12-25	10.490	10.560	10.330	10.480	9.848	4,829,768
2023-12-22	10.460	10.630	10.280	10.540	9.905	6,796,473
2023-12-21	10.390	10.500	10.270	10.450	9.820	5,212,673
2023-12-20	10.570	10.630	10.410	10.430	9.801	3,429,700
2023-12-19	10.550	10.620	10.490	10.570	9.933	3,534,600
2023-12-18	10.600	10.700	10.550	10.580	9.942	4,283,052
2023-12-15	10.750	10.870	10.670	10.710	10.064	3,969,600
2023-12-14	10.820	10.940	10.730	10.750	10.102	3,065,500
2023-12-13	10.860	10.930	10.760	10.790	10.140	3,922,040
2023-12-12	10.930	11.000	10.860	10.920	10.262	3,494,100
2023-12-11	10.990	11.000	10.710	10.990	10.328	6,059,071
2023-12-08	11.050	11.150	10.900	10.900	10.243	4,894,185
2023-12-07	11.160	11.310	10.950	11.100	10.431	6,103,685
2023-12-06	10.850	11.330	10.830	11.150	10.478	9,122,631
2023-12-05	11.080	11.210	10.860	10.860	10.205	4,886,085
2023-12-04	11.100	11.180	11.040	11.080	10.412	4,495,057
2023-12-01	11.110	11.170	10.970	11.090	10.422	4,527,178
2023-11-30	11.290	11.320	11.000	11.060	10.393	4,808,200
2023-11-29	11.320	11.390	11.220	11.340	10.656	3,871,300
2023-11-28	11.100	11.360	11.100	11.340	10.656	4,580,189
2023-11-27	11.260	11.330	11.090	11.160	10.487	5,230,729
2023-11-24	11.480	11.550	11.290	11.290	10.609	5,313,000
2023-11-23	11.330	11.480	11.330	11.450	10.760	4,527,581
2023-11-22	11.580	11.650	11.350	11.350	10.666	5,273,915
2023-11-21	11.710	11.820	11.620	11.650	10.948	4,255,675
2023-11-20	11.650	11.760	11.590	11.740	11.032	4,369,836
2023-11-17	11.550	11.670	11.410	11.650	10.948	3,676,900
2023-11-16	11.740	11.750	11.510	11.530	10.835	4,581,780
2023-11-15	11.670	11.830	11.620	11.740	11.032	6,999,983
2023-11-14	11.560	11.630	11.480	11.550	10.854	3,384,240
2023-11-13	11.540	11.640	11.480	11.570	10.873	4,151,183
2023-11-10	11.510	11.600	11.400	11.550	10.854	3,655,768
2023-11-09	11.550	11.690	11.520	11.550	10.854	3,858,104
2023-11-08	11.660	11.720	11.530	11.590	10.891	5,339,692
2023-11-07	11.610	11.700	11.580	11.640	10.938	5,301,904
2023-11-06	11.460	11.680	11.430	11.650	10.948	7,046,800
2023-11-03	11.320	11.470	11.280	11.400	10.713	4,702,863
2023-11-02	11.360	11.530	11.270	11.290	10.609	4,274,808

← NewerPage 12 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.