Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.900	22.160	21.230	21.940	20.535	14,436,935
2022-08-04	21.720	22.160	21.410	21.740	20.348	9,894,880
2022-08-03	21.920	22.600	21.320	21.390	20.021	16,503,321
2022-08-02	22.700	22.800	21.370	21.790	20.395	24,027,527
2022-08-01	22.080	23.300	21.850	23.130	21.649	20,792,140
2022-07-29	22.360	22.910	22.100	22.150	20.732	12,997,240
2022-07-28	22.810	22.970	22.190	22.290	20.863	13,867,340
2022-07-27	22.200	22.890	21.890	22.600	21.153	14,293,886
2022-07-26	22.600	22.730	22.120	22.200	20.779	19,461,248
2022-07-25	23.380	23.680	22.420	22.570	21.125	17,051,970
2022-07-22	23.500	24.300	23.000	23.550	22.042	16,199,822
2022-07-21	23.600	24.080	23.190	23.470	21.967	13,554,276
2022-07-20	24.150	24.250	23.640	23.850	22.323	10,586,463
2022-07-19	23.690	24.750	23.380	24.080	22.538	15,108,116
2022-07-18	23.820	24.100	23.250	23.700	22.183	11,921,200
2022-07-15	24.100	24.650	23.750	23.750	22.229	16,077,856
2022-07-14	23.660	24.990	23.600	24.500	22.931	17,571,401
2022-07-13	23.640	24.010	23.200	23.660	22.145	11,812,355
2022-07-12	24.250	24.310	23.660	23.800	22.276	10,827,105
2022-07-11	24.490	24.560	23.200	24.000	22.463	22,719,623
2022-07-08	26.520	26.680	24.670	24.680	23.100	23,431,848
2022-07-07	25.680	26.600	25.150	26.380	24.691	19,760,682
2022-07-06	26.000	26.270	25.100	25.540	23.905	19,092,413
2022-07-05	26.550	26.960	25.730	26.400	24.710	23,083,306
2022-07-04	26.000	26.530	25.550	26.140	24.466	19,064,282
2022-07-01	26.380	26.900	25.930	25.930	24.270	20,138,802
2022-06-30	25.520	26.420	25.520	25.980	24.317	20,435,544
2022-06-29	26.840	26.900	25.050	25.250	23.633	27,231,563
2022-06-28	27.270	27.370	26.230	27.080	25.346	20,812,610
2022-06-27	27.350	27.800	26.880	27.180	25.440	20,144,820
2022-06-24	26.460	27.250	25.850	26.960	25.234	26,003,397
2022-06-23	25.350	26.360	24.550	26.140	24.466	23,895,289
2022-06-22	25.430	26.140	25.180	25.350	23.727	16,257,664
2022-06-21	26.350	26.380	25.390	25.580	23.942	23,488,457
2022-06-20	26.570	27.260	26.190	26.630	24.925	25,280,321
2022-06-17	24.730	26.550	24.730	26.390	24.700	28,689,751
2022-06-16	24.510	25.930	24.280	25.120	23.512	22,708,651
2022-06-15	25.330	26.260	24.580	24.580	23.006	30,996,883
2022-06-14	24.360	24.440	23.620	24.370	22.810	18,075,268
2022-06-13	23.500	25.050	23.400	24.520	22.950	25,572,719
2022-06-10	22.200	24.070	22.100	23.660	22.145	21,290,609
2022-06-09	23.130	23.350	22.060	22.370	20.938	13,752,408
2022-06-08	23.620	23.770	22.300	23.130	21.649	18,664,018
2022-06-07	23.800	24.000	23.260	23.450	21.949	13,684,089
2022-06-06	22.200	24.080	21.980	23.830	22.304	21,604,829
2022-06-02	21.760	22.580	21.680	22.350	20.919	13,964,149
2022-06-01	22.050	22.330	21.780	22.010	20.601	12,733,629
2022-05-31	21.800	22.560	21.800	21.990	20.582	18,296,325
2022-05-30	20.970	22.360	20.900	22.100	20.638	22,777,856
2022-05-27	20.900	21.800	20.700	20.820	19.443	16,095,415
2022-05-26	20.000	21.150	19.700	20.790	19.415	17,489,252
2022-05-25	20.090	20.250	19.770	20.050	18.724	12,882,541
2022-05-24	20.980	21.680	19.900	19.930	18.612	18,620,633
2022-05-23	20.270	21.340	20.270	21.170	19.770	21,856,614
2022-05-20	19.900	20.040	19.370	19.680	18.378	8,478,793
2022-05-19	18.860	19.900	18.720	19.680	18.378	11,520,684
2022-05-18	18.950	19.700	18.840	19.180	17.911	11,671,347
2022-05-17	18.330	19.080	18.280	18.910	17.659	11,087,930
2022-05-16	18.920	19.000	18.200	18.330	17.118	7,632,521
2022-05-13	18.520	18.680	18.330	18.550	17.323	6,092,567

← NewerPage 18 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.