Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.360	16.500	16.190	16.440	15.388	6,855,243
2023-02-06	16.320	16.430	16.160	16.320	15.275	6,548,351
2023-02-03	16.500	16.550	16.100	16.320	15.275	11,279,714
2023-02-02	16.650	16.830	16.450	16.580	15.519	11,817,447
2023-02-01	16.100	16.600	16.080	16.550	15.490	15,816,433
2023-01-31	16.090	16.750	16.060	16.480	15.425	15,324,787
2023-01-30	15.770	16.390	15.770	16.080	15.051	17,427,182
2023-01-20	15.200	15.490	15.180	15.460	14.470	8,509,869
2023-01-19	15.200	15.200	15.010	15.180	14.208	6,325,533
2023-01-18	15.210	15.340	15.120	15.170	14.199	5,116,199
2023-01-17	15.150	15.340	15.110	15.200	14.227	5,335,690
2023-01-16	14.910	15.290	14.830	15.150	14.180	7,215,049
2023-01-13	15.020	15.290	14.830	14.980	14.021	6,652,909
2023-01-12	14.930	15.300	14.880	15.040	14.077	7,544,691
2023-01-11	15.120	15.180	14.810	14.860	13.909	7,355,355
2023-01-10	15.200	15.290	15.010	15.140	14.171	7,528,162
2023-01-09	15.430	15.550	15.180	15.240	14.264	8,438,901
2023-01-06	15.070	15.450	15.050	15.310	14.330	10,334,983
2023-01-05	14.900	15.290	14.880	15.100	14.133	9,263,771
2023-01-04	15.000	15.170	14.790	14.880	13.927	7,326,741
2023-01-03	14.720	15.140	14.640	15.110	14.143	6,420,901
2022-12-30	14.970	15.010	14.620	14.690	13.750	5,525,190
2022-12-29	14.800	15.070	14.780	14.800	13.853	5,246,187
2022-12-28	15.120	15.120	14.810	14.870	13.918	5,656,123
2022-12-27	15.230	15.340	14.880	15.200	14.227	6,328,500
2022-12-26	14.800	15.300	14.750	15.210	14.236	7,324,339
2022-12-23	14.670	14.860	14.500	14.720	13.778	6,429,951
2022-12-22	15.390	15.450	14.640	14.780	13.834	10,629,058
2022-12-21	15.670	15.830	15.190	15.290	14.311	9,093,518
2022-12-20	15.860	16.020	15.310	15.770	14.760	11,428,722
2022-12-19	16.590	16.980	15.970	16.040	15.013	15,902,187
2022-12-16	16.630	16.750	16.250	16.470	15.416	11,892,071
2022-12-15	15.820	16.770	15.770	16.730	15.659	18,582,463
2022-12-14	15.780	16.080	15.700	15.780	14.770	8,892,385
2022-12-13	16.080	16.280	15.800	15.800	14.788	11,452,535
2022-12-12	16.420	16.640	16.050	16.210	15.172	15,272,145
2022-12-09	16.790	16.990	16.330	16.660	15.593	17,419,662
2022-12-08	16.710	16.850	16.440	16.750	15.678	13,292,541
2022-12-07	16.530	17.050	16.430	16.820	15.743	19,932,712
2022-12-06	16.340	16.760	16.160	16.620	15.556	15,581,962
2022-12-05	16.710	16.800	16.300	16.430	15.378	14,359,327
2022-12-02	16.560	16.740	16.360	16.650	15.584	16,351,730
2022-12-01	16.500	17.080	16.340	16.710	15.640	25,364,302
2022-11-30	16.200	16.660	16.120	16.270	15.228	21,309,027
2022-11-29	16.310	16.340	15.960	16.180	15.144	20,775,634
2022-11-28	16.010	16.850	15.920	16.300	15.256	38,261,000
2022-11-25	15.850	15.850	15.350	15.380	14.395	9,878,455
2022-11-24	15.360	16.170	15.330	16.000	14.976	14,785,685
2022-11-23	15.280	15.460	14.920	15.360	14.377	7,046,924
2022-11-22	15.680	15.690	15.140	15.210	14.236	7,235,868
2022-11-21	15.430	15.720	15.180	15.700	14.695	7,252,488
2022-11-18	15.790	15.870	15.420	15.430	14.442	7,422,642
2022-11-17	16.010	16.010	15.560	15.780	14.770	9,685,977
2022-11-16	16.340	16.350	16.070	16.120	15.088	7,680,743
2022-11-15	15.870	16.270	15.740	16.260	15.219	10,069,571
2022-11-14	16.160	16.340	15.760	15.830	14.817	9,873,171
2022-11-11	16.410	16.410	16.050	16.120	15.088	11,347,376
2022-11-10	16.150	16.470	15.830	15.900	14.882	11,724,605
2022-11-09	16.300	16.660	16.230	16.330	15.285	12,233,208
2022-11-08	16.210	16.460	16.150	16.360	15.313	10,955,700

← NewerPage 16 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.