Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.850	13.180	12.770	13.070	12.282	10,109,117
2023-08-01	12.900	12.950	12.780	12.900	12.122	4,423,218
2023-07-31	12.710	12.980	12.690	12.860	12.085	6,920,721
2023-07-28	12.460	12.640	12.280	12.610	11.850	4,666,500
2023-07-27	12.650	12.730	12.470	12.500	11.747	3,624,223
2023-07-26	12.580	12.620	12.510	12.540	11.784	3,200,843
2023-07-25	12.340	12.580	12.300	12.560	11.803	5,663,098
2023-07-24	12.430	12.490	12.200	12.210	11.474	3,933,800
2023-07-21	12.510	12.620	12.360	12.430	11.681	3,904,667
2023-07-20	12.570	12.780	12.500	12.530	11.775	5,903,700
2023-07-19	12.570	12.600	12.440	12.510	11.756	2,546,884
2023-07-18	12.490	12.700	12.400	12.560	11.803	4,118,116
2023-07-17	12.700	12.700	12.450	12.500	11.747	4,584,030
2023-07-14	12.880	12.890	12.680	12.720	11.953	4,980,762
2023-07-13	12.850	12.930	12.770	12.850	12.075	5,027,723
2023-07-12	12.840	12.940	12.750	12.810	12.038	4,149,900
2023-07-11	12.710	12.830	12.580	12.820	12.047	4,389,695
2023-07-10	12.720	12.980	12.610	12.680	11.916	7,487,013
2023-07-07	12.630	12.730	12.580	12.630	11.869	3,829,211
2023-07-06	12.890	12.890	12.650	12.710	11.944	4,573,505
2023-07-05	12.840	12.900	12.710	12.830	12.057	4,666,010
2023-07-04	12.860	12.880	12.720	12.820	12.047	5,538,979
2023-07-03	12.570	12.990	12.570	12.780	12.010	7,691,406
2023-06-30	12.220	12.670	12.170	12.570	11.812	8,658,995
2023-06-29	12.240	12.300	12.140	12.200	11.465	3,405,126
2023-06-28	12.260	12.280	12.060	12.190	11.455	3,376,400
2023-06-27	12.150	12.260	12.030	12.250	11.512	3,972,976
2023-06-26	12.070	12.280	11.920	12.140	11.408	5,430,193
2023-06-21	12.240	12.400	12.100	12.110	11.380	4,514,619
2023-06-20	12.270	12.370	12.170	12.200	11.465	4,085,363
2023-06-19	12.400	12.470	12.220	12.230	11.493	5,337,332
2023-06-16	12.500	12.500	12.340	12.410	11.662	5,743,009
2023-06-15	12.200	12.550	12.090	12.520	11.765	7,740,718
2023-06-14	12.500	12.520	12.170	12.180	11.446	7,075,552
2023-06-13	12.510	12.640	12.400	12.450	11.700	3,916,084
2023-06-12	12.460	12.640	12.310	12.570	11.812	3,772,271
2023-06-09	12.560	12.700	12.400	12.460	11.709	4,114,803
2023-06-08	12.470	12.780	12.450	12.490	11.737	3,919,390
2023-06-07	12.700	12.740	12.460	12.470	11.718	4,697,458
2023-06-06	13.070	13.070	12.670	12.700	11.934	4,901,037
2023-06-05	13.230	13.320	13.000	13.070	12.282	4,356,159
2023-06-02	12.620	13.350	12.620	13.160	12.367	10,355,040
2023-06-01	12.300	12.750	12.270	12.590	11.831	4,523,602
2023-05-31	12.530	12.570	12.300	12.320	11.577	4,078,017
2023-05-30	12.530	12.660	12.370	12.570	11.812	4,004,905
2023-05-29	12.910	12.950	12.540	12.560	11.756	4,630,573
2023-05-26	12.980	13.000	12.740	12.910	12.084	4,567,134
2023-05-25	13.070	13.110	12.800	12.940	12.112	3,828,934
2023-05-24	12.960	13.170	12.890	13.000	12.168	3,091,188
2023-05-23	13.250	13.250	13.000	13.000	12.168	3,292,988
2023-05-22	13.180	13.220	13.060	13.170	12.327	3,264,359
2023-05-19	13.120	13.180	12.970	13.120	12.280	3,514,746
2023-05-18	13.230	13.310	12.980	13.080	12.243	6,817,220
2023-05-17	13.200	13.330	13.100	13.260	12.411	4,477,759
2023-05-16	13.350	13.370	13.110	13.150	12.308	3,487,411
2023-05-15	12.820	13.300	12.800	13.290	12.439	7,222,970
2023-05-12	12.980	13.150	12.770	12.820	11.999	3,906,162
2023-05-11	12.940	13.200	12.810	13.010	12.177	4,326,052
2023-05-10	12.590	13.050	12.530	12.920	12.093	5,075,835
2023-05-09	12.930	12.930	12.590	12.590	11.784	4,386,602

← NewerPage 14 of 21 · 1,220 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.