Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.860	13.070	12.760	12.900	12.074	3,488,577
2023-05-05	13.080	13.080	12.660	12.800	11.981	4,487,242
2023-05-04	13.170	13.330	12.990	13.020	12.186	4,174,275
2023-04-28	12.960	13.290	12.950	13.110	12.271	3,858,703
2023-04-27	13.090	13.150	12.900	13.020	12.186	4,877,588
2023-04-26	12.500	13.200	12.280	13.100	12.261	9,958,541
2023-04-25	13.410	13.510	12.700	12.900	12.074	11,447,238
2023-04-24	13.650	13.670	13.260	13.410	12.551	5,521,031
2023-04-21	14.060	14.100	13.550	13.590	12.720	7,305,413
2023-04-20	14.320	14.340	13.940	13.980	13.085	6,579,112
2023-04-19	14.560	14.690	14.350	14.350	13.431	5,677,452
2023-04-18	14.650	15.000	14.600	14.720	13.778	7,725,409
2023-04-17	14.440	14.710	14.400	14.680	13.740	6,863,351
2023-04-14	14.200	14.470	14.200	14.370	13.450	6,114,992
2023-04-13	14.470	14.470	14.270	14.280	13.366	6,525,199
2023-04-12	14.750	14.750	14.380	14.470	13.544	7,102,077
2023-04-11	14.850	14.900	14.600	14.670	13.731	6,721,941
2023-04-10	14.870	15.060	14.810	14.890	13.937	6,919,285
2023-04-07	14.580	14.950	14.580	14.840	13.890	18,761,796
2023-04-06	15.660	15.800	15.450	15.500	14.508	14,632,673
2023-04-04	15.880	15.880	15.480	15.680	14.676	11,203,881
2023-04-03	15.300	15.600	15.280	15.520	14.526	7,106,958
2023-03-31	15.220	15.450	15.210	15.370	14.386	4,591,043
2023-03-30	15.290	15.330	15.100	15.210	14.236	4,061,879
2023-03-29	15.270	15.490	15.250	15.280	14.302	4,185,171
2023-03-28	15.620	15.680	15.170	15.300	14.320	6,638,420
2023-03-27	15.430	15.730	15.400	15.600	14.601	7,329,976
2023-03-24	15.490	15.590	15.370	15.430	14.442	4,511,566
2023-03-23	15.330	15.500	15.290	15.490	14.498	4,481,826
2023-03-22	15.470	15.560	15.320	15.380	14.395	4,786,581
2023-03-21	15.180	15.430	15.150	15.400	14.414	5,642,042
2023-03-20	15.010	15.220	14.900	15.110	14.143	4,848,164
2023-03-17	15.100	15.320	14.980	15.010	14.049	5,828,958
2023-03-16	15.110	15.230	14.950	14.950	13.993	4,186,079
2023-03-15	15.230	15.360	15.120	15.230	14.255	4,577,235
2023-03-14	15.400	15.430	14.870	15.110	14.143	8,714,369
2023-03-13	15.730	15.820	15.350	15.360	14.377	7,924,185
2023-03-10	16.000	16.070	15.770	15.790	14.779	6,514,739
2023-03-09	15.980	16.210	15.980	16.090	15.060	4,249,034
2023-03-08	15.800	15.960	15.770	15.950	14.929	3,359,870
2023-03-07	16.250	16.270	15.810	15.820	14.807	6,788,850
2023-03-06	16.280	16.360	16.080	16.250	15.210	5,452,048
2023-03-03	16.140	16.230	16.030	16.200	15.163	4,732,000
2023-03-02	16.460	16.460	16.130	16.160	15.125	7,759,259
2023-03-01	16.480	16.480	16.320	16.410	15.359	5,945,893
2023-02-28	16.300	16.490	16.180	16.490	15.434	5,911,317
2023-02-27	16.400	16.550	16.210	16.300	15.256	5,728,511
2023-02-24	16.800	16.830	16.510	16.590	15.528	7,301,360
2023-02-23	16.970	17.050	16.650	16.850	15.771	8,557,246
2023-02-22	16.750	17.090	16.700	16.980	15.893	9,457,140
2023-02-21	16.410	17.250	16.350	16.940	15.855	19,484,946
2023-02-20	16.200	16.380	15.910	16.340	15.294	7,841,527
2023-02-17	16.610	16.620	16.060	16.070	15.041	9,264,248
2023-02-16	16.950	17.040	16.160	16.280	15.238	18,428,780
2023-02-15	17.360	17.510	16.900	16.960	15.874	13,673,813
2023-02-14	17.140	17.250	16.950	17.190	16.089	11,141,528
2023-02-13	17.170	17.420	16.940	17.000	15.912	12,666,321
2023-02-10	17.100	17.470	16.920	17.000	15.912	16,958,130
2023-02-09	16.760	17.290	16.560	17.130	16.033	19,626,944
2023-02-08	16.500	16.990	16.360	16.810	15.734	18,114,547

← NewerPage 15 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.