Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.480	11.500	11.300	11.410	10.722	5,333,342
2023-10-31	11.420	11.520	11.330	11.420	10.732	5,535,785
2023-10-30	11.310	11.500	11.280	11.440	10.750	7,762,976
2023-10-27	11.020	11.390	10.930	11.350	10.666	10,006,701
2023-10-26	11.140	11.190	10.840	11.110	10.440	8,641,203
2023-10-25	10.910	11.430	10.870	11.160	10.487	15,619,362
2023-10-24	10.460	10.830	10.420	10.790	10.140	8,016,029
2023-10-23	11.000	11.000	10.430	10.500	9.867	10,857,835
2023-10-20	10.660	11.550	10.620	11.060	10.393	13,093,664
2023-10-19	10.800	10.930	10.680	10.680	10.036	4,536,378
2023-10-18	11.110	11.110	10.760	10.770	10.121	4,652,287
2023-10-17	11.030	11.230	11.020	11.110	10.440	4,594,600
2023-10-16	11.320	11.400	10.990	11.040	10.375	5,528,693
2023-10-13	11.250	11.320	11.190	11.250	10.572	4,127,599
2023-10-12	11.110	11.330	11.080	11.330	10.647	6,808,360
2023-10-11	11.060	11.190	11.000	11.090	10.422	4,481,020
2023-10-10	10.970	11.230	10.970	11.060	10.393	3,897,020
2023-10-09	11.030	11.130	10.960	10.980	10.318	3,773,299
2023-09-28	11.050	11.180	11.020	11.040	10.375	3,498,200
2023-09-27	10.900	11.220	10.830	11.010	10.346	4,213,537
2023-09-26	11.090	11.090	10.890	10.890	10.234	2,755,800
2023-09-25	11.200	11.200	10.980	11.090	10.422	3,312,100
2023-09-22	10.890	11.170	10.850	11.160	10.487	3,391,422
2023-09-21	11.060	11.100	10.890	10.900	10.243	2,939,500
2023-09-20	11.020	11.150	11.020	11.040	10.375	2,274,000
2023-09-19	11.230	11.240	11.040	11.080	10.412	2,801,333
2023-09-18	11.150	11.360	11.000	11.220	10.544	3,619,655
2023-09-15	11.200	11.220	11.000	11.090	10.422	2,894,453
2023-09-14	11.260	11.270	11.030	11.080	10.412	2,866,600
2023-09-13	11.410	11.430	11.160	11.240	10.562	2,976,200
2023-09-12	11.290	11.530	11.290	11.440	10.750	3,747,378
2023-09-11	11.210	11.430	11.100	11.350	10.666	4,898,621
2023-09-08	11.230	11.290	11.160	11.200	10.525	2,447,546
2023-09-07	11.570	11.570	11.240	11.250	10.572	4,274,736
2023-09-06	11.350	11.580	11.230	11.570	10.873	4,620,770
2023-09-05	11.350	11.430	11.260	11.380	10.694	3,474,780
2023-09-04	11.150	11.350	11.140	11.350	10.666	4,606,051
2023-09-01	11.040	11.190	11.020	11.100	10.431	3,301,261
2023-08-31	11.130	11.130	10.920	11.030	10.365	3,767,685
2023-08-30	11.100	11.320	11.020	11.150	10.478	5,285,573
2023-08-29	10.840	11.170	10.790	11.130	10.459	5,574,571
2023-08-28	11.280	11.400	10.780	10.830	10.177	6,938,017
2023-08-25	10.950	11.000	10.710	10.750	10.102	4,731,127
2023-08-24	11.030	11.160	10.930	10.970	10.309	3,495,600
2023-08-23	11.290	11.290	11.010	11.030	10.365	3,972,700
2023-08-22	11.500	11.560	11.140	11.310	10.628	5,153,408
2023-08-21	11.700	11.750	11.400	11.410	10.722	4,172,000
2023-08-18	11.850	11.960	11.650	11.670	10.967	4,590,100
2023-08-17	11.800	11.930	11.710	11.910	11.192	3,331,206
2023-08-16	11.910	12.030	11.820	11.850	11.136	3,443,480
2023-08-15	12.160	12.250	11.830	11.950	11.230	6,435,600
2023-08-14	12.360	12.480	11.990	12.160	11.427	7,437,277
2023-08-11	12.770	12.800	12.460	12.490	11.737	4,308,000
2023-08-10	12.770	12.880	12.700	12.740	11.972	2,797,000
2023-08-09	12.700	12.780	12.670	12.740	11.972	2,619,754
2023-08-08	12.820	12.850	12.670	12.720	11.953	3,030,700
2023-08-07	12.820	12.930	12.760	12.780	12.010	3,635,111
2023-08-04	12.880	13.030	12.850	12.890	12.113	4,777,277
2023-08-03	12.980	13.110	12.800	12.880	12.104	7,737,244
2023-08-02	12.850	13.180	12.770	13.070	12.282	10,109,117

← NewerPage 13 of 21 · 1,219 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.