Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.090	16.530	15.960	16.380	15.331	23,432,415
2022-11-04	14.850	16.420	14.800	16.300	15.256	28,038,724
2022-11-03	14.640	15.150	14.600	14.850	13.899	10,800,865
2022-11-02	14.650	14.950	14.640	14.820	13.871	10,136,633
2022-11-01	14.200	14.780	14.200	14.740	13.796	11,260,893
2022-10-31	13.850	14.370	13.830	14.260	13.347	10,376,095
2022-10-28	14.920	14.920	14.010	14.080	13.179	17,609,522
2022-10-27	14.940	15.350	14.940	14.950	13.993	15,441,477
2022-10-26	14.510	15.220	14.430	14.960	14.002	24,731,295
2022-10-25	15.010	15.350	14.210	14.670	13.731	44,358,701
2022-10-24	17.270	17.910	17.120	17.350	16.239	14,392,142
2022-10-21	17.330	17.500	17.060	17.130	16.033	8,543,658
2022-10-20	17.250	17.530	16.800	17.180	16.080	14,193,526
2022-10-19	17.420	18.070	17.400	17.540	16.417	13,319,720
2022-10-18	17.470	17.850	17.330	17.550	16.426	12,807,183
2022-10-17	17.110	17.350	17.000	17.330	16.221	10,154,288
2022-10-14	17.080	17.440	16.980	17.290	16.183	12,665,561
2022-10-13	17.000	17.270	16.770	16.800	15.724	13,800,055
2022-10-12	16.380	17.000	15.880	16.960	15.874	12,331,293
2022-10-11	15.960	16.500	15.960	16.350	15.303	8,674,573
2022-10-10	16.620	16.700	15.830	15.920	14.901	8,405,864
2022-09-30	16.970	17.050	16.570	16.600	15.537	8,533,868
2022-09-29	16.990	17.540	16.920	17.050	15.958	13,718,182
2022-09-28	17.700	17.750	16.650	16.650	15.584	13,658,009
2022-09-27	17.970	18.000	17.340	17.820	16.679	11,147,470
2022-09-26	17.930	18.370	17.680	17.760	16.623	13,301,767
2022-09-23	18.260	18.280	17.380	17.780	16.642	15,489,944
2022-09-22	17.760	18.580	17.720	18.250	17.082	17,706,057
2022-09-21	17.450	18.090	17.350	17.990	16.838	14,541,414
2022-09-20	17.400	17.980	17.290	17.660	16.529	12,238,056
2022-09-19	17.290	17.580	17.000	17.040	15.949	6,930,031
2022-09-16	17.490	17.720	17.210	17.290	16.183	9,889,191
2022-09-15	18.460	18.530	17.270	17.500	16.380	13,263,441
2022-09-14	18.360	18.590	18.120	18.300	17.128	7,910,300
2022-09-13	18.840	19.050	18.570	18.650	17.456	7,598,899
2022-09-09	18.500	18.860	18.400	18.800	17.596	7,559,052
2022-09-08	19.220	19.250	18.550	18.600	17.409	10,486,887
2022-09-07	19.000	19.350	18.910	19.140	17.915	9,683,779
2022-09-06	18.770	19.250	18.610	19.120	17.896	9,286,375
2022-09-05	18.800	18.970	18.480	18.720	17.522	8,053,712
2022-09-02	18.840	19.140	18.680	18.850	17.643	8,989,947
2022-09-01	18.990	19.230	18.700	18.750	17.550	9,040,897
2022-08-31	19.440	19.750	18.940	19.010	17.793	10,681,261
2022-08-30	19.630	19.960	19.360	19.610	18.355	10,191,477
2022-08-29	19.050	19.910	19.020	19.630	18.373	11,088,650
2022-08-26	19.400	20.050	19.300	19.400	18.158	18,681,444
2022-08-25	20.550	20.640	19.700	20.210	18.916	11,660,971
2022-08-24	21.510	21.800	20.310	20.410	19.103	14,461,871
2022-08-23	21.400	21.690	21.320	21.570	20.189	9,961,425
2022-08-22	20.750	21.500	20.250	21.460	20.086	15,200,693
2022-08-19	22.090	22.130	20.900	20.900	19.562	20,731,710
2022-08-18	21.440	22.190	21.340	22.090	20.676	18,094,949
2022-08-17	21.720	21.790	21.000	21.440	20.067	15,685,840
2022-08-16	22.220	22.220	21.610	21.720	20.329	14,415,218
2022-08-15	21.670	22.500	21.640	22.060	20.648	14,135,427
2022-08-12	22.220	22.500	21.800	21.830	20.432	15,899,113
2022-08-11	22.820	22.880	21.930	22.420	20.985	20,827,104
2022-08-10	22.490	22.770	22.250	22.410	20.975	12,924,233
2022-08-09	22.240	22.830	22.050	22.530	21.088	16,594,667
2022-08-08	21.790	22.280	21.720	22.160	20.741	12,052,290

← NewerPage 17 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.